Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.940 USD -0.210 (-3.41%)
Streaming Delayed Price Updated: 12:25 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 7.880 8.074 7.880 8.060 33,594 +0.64(+8.63%)
Oct 30, 2014 7.240 7.460 7.240 7.420 36,239 +0.04(+0.54%)
Oct 29, 2014 7.330 7.470 7.330 7.380 45,319 +0.06(+0.89%)
Oct 28, 2014 7.360 7.360 7.250 7.315 139,508 +0.10(+1.32%)
Oct 27, 2014 7.200 7.240 7.100 7.220 317,173 +0.04(+0.56%)
Oct 24, 2014 7.210 7.230 7.170 7.180 140,272 -0.04(-0.49%)
Oct 23, 2014 7.126 7.280 7.090 7.215 28,820 +0.02(+0.28%)
Oct 22, 2014 7.270 7.270 7.194 7.194 12,556 -0.07(-0.94%)
Oct 21, 2014 7.223 7.280 7.220 7.263 9,520 +0.04(+0.53%)
Oct 20, 2014 7.178 7.240 7.178 7.225 29,066 +0.03(+0.49%)
Oct 17, 2014 7.120 7.193 7.000 7.190 22,683 +0.15(+2.06%)
Oct 16, 2014 6.930 7.143 6.930 7.045 34,355 -0.01(-0.14%)
Oct 15, 2014 7.140 7.140 6.970 7.055 19,980 -0.18(-2.42%)
Oct 14, 2014 7.245 7.300 7.200 7.230 20,781 +0.07(+0.91%)
Oct 13, 2014 7.305 7.305 7.160 7.165 42,950 -0.08(-1.04%)
Oct 10, 2014 7.380 7.410 7.240 7.240 23,617 -0.13(-1.83%)
Oct 09, 2014 7.590 7.360 7.375 14,101 -0.21(-2.83%)
Oct 08, 2014 7.490 7.640 7.490 7.590 21,785 +0.10(+1.34%)
Oct 07, 2014 7.560 7.560 7.490 7.490 10,007 -0.15(-1.96%)
Oct 06, 2014 7.640 7.660 7.610 7.640 51,183 -0.06(-0.78%)
Oct 03, 2014 7.620 7.710 7.610 7.700 12,528 +0.07(+0.92%)
Oct 02, 2014 7.640 7.640 7.520 7.630 24,419 -0.09(-1.17%)
Oct 01, 2014 7.740 7.750 7.680 7.720 25,321 -0.19(-2.40%)
Sep 30, 2014 8.000 8.000 7.910 7.910 52,249 -0.18(-2.22%)
Sep 29, 2014 8.110 8.140 8.080 8.090 9,213 -0.06(-0.74%)
Sep 26, 2014 8.140 8.160 8.106 8.150 5,480 +0.15(+1.88%)
Sep 25, 2014 8.030 8.050 8.000 8.000 22,028 -0.22(-2.74%)
Sep 24, 2014 8.234 8.240 8.200 8.225 5,593 +0.01(+0.18%)
Sep 23, 2014 8.230 8.240 8.210 8.210 11,001 -0.03(-0.42%)
Sep 22, 2014 8.230 8.280 8.220 8.245 7,787 -0.01(-0.06%)
Sep 19, 2014 8.120 8.260 8.120 8.250 13,627 +0.01(+0.12%)
Sep 18, 2014 8.230 8.240 8.225 8.240 8,034 +0.04(+0.55%)
Sep 17, 2014 8.140 8.210 8.140 8.195 7,011 -0.06(-0.79%)
Sep 16, 2014 8.190 8.260 8.180 8.260 8,950 +0.01(+0.12%)
Sep 15, 2014 8.200 8.260 8.200 8.250 4,226 -0.02(-0.24%)
Sep 12, 2014 8.280 8.280 8.240 8.270 3,498 -0.06(-0.72%)
Sep 11, 2014 8.270 8.380 8.270 8.330 16,896 -0.08(-0.95%)
Sep 10, 2014 8.282 8.410 8.282 8.410 27,594 +0.11(+1.26%)
Sep 09, 2014 8.280 8.342 8.280 8.305 39,726 -0.17(-1.95%)
Sep 08, 2014 8.490 8.490 8.430 8.470 2,975 +0.06(+0.71%)
Sep 05, 2014 8.321 8.410 8.320 8.410 18,869 +0.01(+0.12%)
Sep 04, 2014 8.440 8.460 8.370 8.400 29,517 -0.04(-0.47%)
Sep 03, 2014 8.450 8.490 8.440 8.440 35,688 +0.04(+0.48%)
Sep 02, 2014 8.420 8.180 8.400 29,331 +0.22(+2.69%)
Aug 29, 2014 8.180 8.180 8.180 0 -0.13(-1.56%)
Aug 28, 2014 8.310 8.310 8.290 8.310 3,903 -0.01(-0.12%)
Aug 27, 2014 8.322 8.340 8.320 8.320 15,253 +0.10(+1.22%)
Aug 26, 2014 8.283 8.300 8.220 8.220 25,575 -0.11(-1.32%)
Aug 25, 2014 8.300 8.340 8.276 8.330 2,905 +0.09(+1.09%)
Aug 22, 2014 8.320 8.220 8.240 5,623 -0.08(-0.96%)
Aug 21, 2014 8.250 8.320 8.240 8.320 1,136,312 +0.22(+2.78%)
Aug 20, 2014 8.060 8.110 8.060 8.095 12,851 -0.16(-1.93%)
Aug 19, 2014 8.280 8.180 8.254 10,980 +0.03(+0.35%)
Aug 18, 2014 8.260 8.260 8.200 8.225 7,440 +0.03(+0.30%)
Aug 15, 2014 8.180 8.250 8.113 8.200 12,498 -0.01(-0.12%)
Aug 14, 2014 8.270 8.210 8.210 18,282 -0.02(-0.22%)
Aug 13, 2014 8.167 8.280 8.167 8.228 18,539 +0.10(+1.27%)
Aug 12, 2014 8.125 8.140 8.125 8.125 4,344 -0.02(-0.18%)
Aug 11, 2014 8.100 8.180 8.100 8.140 45,522 +0.01(+0.12%)
Aug 08, 2014 8.000 8.130 8.000 8.130 10,231 +0.03(+0.37%)
Aug 07, 2014 8.140 8.180 8.080 8.100 37,193 +0.04(+0.50%)
Aug 06, 2014 8.108 8.140 8.050 8.060 31,978 -0.09(-1.06%)
Aug 05, 2014 8.220 8.220 8.146 8.146 2,122 -0.14(-1.73%)
Aug 04, 2014 8.280 8.320 8.260 8.290 93,591 -0.15(-1.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear