Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

6.195 USD -0.275 (-4.25%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 3.500 3.530 3.460 3.460 57,829 -0.19(-5.21%)
Oct 28, 2011 3.750 3.800 3.650 3.650 73,604 -0.13(-3.44%)
Oct 27, 2011 3.900 3.900 3.730 3.780 101,216 +0.22(+6.18%)
Oct 26, 2011 3.630 3.630 3.560 3.560 12,589 -0.09(-2.47%)
Oct 25, 2011 3.640 3.700 3.610 3.650 75,788 -0.06(-1.75%)
Oct 24, 2011 3.620 3.720 3.620 3.715 110,473 +0.11(+3.19%)
Oct 21, 2011 3.550 3.660 3.550 3.600 111,560 +0.06(+1.69%)
Oct 20, 2011 3.520 3.590 3.520 3.540 355,893 -0.05(-1.39%)
Oct 19, 2011 3.570 3.650 3.530 3.590 64,904 -0.09(-2.45%)
Oct 18, 2011 3.640 3.720 3.620 3.680 200,674 +0.01(+0.27%)
Oct 17, 2011 3.740 3.740 3.660 3.670 208,866 +0.06(+1.59%)
Oct 14, 2011 3.600 3.650 3.590 3.612 354,695 +0.00(+0.07%)
Oct 13, 2011 3.540 3.660 3.540 3.610 350,986 +0.03(+0.84%)
Oct 12, 2011 3.510 3.600 3.510 3.580 316,695 +0.00(+0.00%)
Oct 11, 2011 3.580 3.620 3.570 3.580 208,756 +0.03(+0.85%)
Oct 10, 2011 3.490 3.550 3.490 3.550 31,632 +0.07(+2.01%)
Oct 07, 2011 3.580 3.600 3.440 3.480 201,583 -0.02(-0.57%)
Oct 06, 2011 3.430 3.560 3.430 3.500 20,789 +0.06(+1.74%)
Oct 05, 2011 3.300 3.440 3.300 3.440 97,703 +0.02(+0.58%)
Oct 04, 2011 3.500 3.500 3.290 3.420 2,874,678 -0.18(-5.00%)
Oct 03, 2011 3.640 3.640 3.510 3.600 93,645 -0.08(-2.17%)
Sep 30, 2011 3.700 3.740 3.680 3.680 76,805 -0.07(-1.87%)
Sep 29, 2011 3.720 3.830 3.690 3.750 23,092 +0.13(+3.59%)
Sep 28, 2011 3.690 3.850 3.620 3.620 315,211 -0.07(-1.90%)
Sep 27, 2011 3.700 3.720 3.570 3.690 110,760 +0.07(+1.93%)
Sep 26, 2011 3.630 3.630 3.570 3.620 122,405 +0.02(+0.56%)
Sep 23, 2011 3.620 3.680 3.600 3.600 67,916 +0.00(+0.00%)
Sep 22, 2011 3.550 3.680 3.550 3.600 52,289 -0.20(-5.26%)
Sep 21, 2011 3.810 3.870 3.800 3.800 54,137 -0.07(-1.81%)
Sep 20, 2011 3.840 3.930 3.840 3.870 99,479 +0.01(+0.26%)
Sep 19, 2011 3.810 3.890 3.810 3.860 30,212 -0.08(-2.03%)
Sep 16, 2011 3.860 4.000 3.860 3.940 41,591 +0.00(+0.00%)
Sep 15, 2011 3.890 3.940 3.810 3.940 114,029 +0.11(+2.87%)
Sep 14, 2011 3.710 3.860 3.710 3.830 7,632 +0.00(+0.00%)
Sep 13, 2011 3.780 3.850 3.780 3.830 108,272 +0.08(+2.13%)
Sep 12, 2011 3.690 3.750 3.690 3.750 19,520 +0.01(+0.27%)
Sep 09, 2011 3.740 3.810 3.740 3.740 17,912 -0.09(-2.35%)
Sep 08, 2011 3.820 3.860 3.820 3.830 19,200 -0.10(-2.54%)
Sep 07, 2011 3.870 3.930 3.870 3.930 11,466 +0.13(+3.42%)
Sep 06, 2011 3.730 3.830 3.730 3.800 20,585 -0.12(-3.06%)
Sep 02, 2011 3.920 4.020 3.910 3.920 561,145 -0.10(-2.49%)
Sep 01, 2011 4.120 4.120 3.940 4.020 627,520 +0.03(+0.75%)
Aug 31, 2011 3.990 4.050 3.980 3.990 26,650 -0.02(-0.50%)
Aug 30, 2011 3.920 4.010 3.920 4.010 331,335 +0.08(+2.04%)
Aug 29, 2011 3.940 3.960 3.850 3.930 11,938 +0.00(+0.00%)
Aug 26, 2011 3.830 3.930 3.830 3.930 11,401 -0.03(-0.76%)
Aug 25, 2011 3.950 3.980 3.910 3.960 22,875 +0.04(+1.02%)
Aug 24, 2011 3.910 3.990 3.900 3.920 43,609 -0.02(-0.51%)
Aug 23, 2011 3.870 4.010 3.870 3.940 79,353 +0.10(+2.60%)
Aug 22, 2011 3.920 3.920 3.830 3.840 33,807 +0.00(+0.00%)
Aug 19, 2011 3.890 3.940 3.840 3.840 15,485 -0.01(-0.26%)
Aug 18, 2011 3.860 3.920 3.810 3.850 180,105 -0.16(-3.99%)
Aug 17, 2011 4.000 4.060 3.990 4.010 30,851 +0.04(+1.01%)
Aug 16, 2011 3.930 3.970 3.920 3.970 41,730 -0.09(-2.22%)
Aug 15, 2011 3.990 4.060 3.990 4.060 22,220 +0.04(+1.00%)
Aug 12, 2011 3.870 4.050 3.870 4.020 15,335 -0.03(-0.74%)
Aug 11, 2011 3.860 4.050 3.860 4.050 21,603 +0.12(+3.05%)
Aug 10, 2011 3.980 3.980 3.860 3.930 66,078 -0.13(-3.20%)
Aug 09, 2011 3.900 4.060 3.900 4.060 58,037 +0.20(+5.18%)
Aug 08, 2011 4.070 4.070 3.850 3.860 60,351 -0.29(-6.99%)
Aug 05, 2011 4.010 4.150 4.000 4.150 42,466 +0.05(+1.22%)
Aug 04, 2011 4.200 4.200 4.060 4.100 50,698 -0.28(-6.39%)
Aug 03, 2011 4.300 4.380 4.290 4.380 171,097 +0.00(+0.00%)
Aug 02, 2011 4.290 4.390 4.290 4.380 58,326 +0.02(+0.46%)
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