Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

6.150 USD +0.070 (+1.15%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 9.830 9.830 9.630 9.800 11,519 -0.19(-1.90%)
Nov 27, 2013 9.930 9.990 9.930 9.990 71,995 +0.00(+0.00%)
Nov 26, 2013 9.990 10.00 9.900 9.990 359,363 -0.15(-1.48%)
Nov 25, 2013 10.11 10.23 10.03 10.14 347,263 -0.05(-0.49%)
Nov 22, 2013 10.09 10.20 10.08 10.19 54,687 +0.20(+2.00%)
Nov 21, 2013 10.00 10.11 9.950 9.990 22,214 +0.10(+0.99%)
Nov 20, 2013 9.960 9.960 9.860 9.892 12,530 -0.04(-0.38%)
Nov 19, 2013 9.846 9.930 9.840 9.930 19,526 -0.03(-0.30%)
Nov 18, 2013 9.950 10.00 9.910 9.960 50,847 -0.02(-0.20%)
Nov 15, 2013 10.00 10.04 9.950 9.980 52,984 +0.29(+2.99%)
Nov 14, 2013 9.520 9.690 9.520 9.690 54,826 +0.39(+4.19%)
Nov 12, 2013 9.320 9.320 9.270 9.300 47,514 +0.09(+0.98%)
Nov 11, 2013 9.140 9.230 9.140 9.210 5,949 +0.07(+0.77%)
Nov 08, 2013 9.010 9.140 9.010 9.140 32,037 +0.17(+1.88%)
Nov 07, 2013 8.970 9.160 8.880 8.971 29,496 -0.38(-4.05%)
Nov 06, 2013 9.260 9.360 9.260 9.350 14,049 +0.22(+2.41%)
Nov 05, 2013 9.050 9.170 9.050 9.130 104,669 +0.13(+1.44%)
Nov 04, 2013 8.930 9.000 8.930 9.000 28,766 +0.05(+0.56%)
Nov 01, 2013 8.890 8.950 8.840 8.950 26,131 -0.19(-2.08%)
Oct 31, 2013 9.120 9.188 9.110 9.140 37,875 -0.10(-1.08%)
Oct 30, 2013 9.210 9.250 9.180 9.240 8,093 +0.16(+1.76%)
Oct 29, 2013 8.870 9.140 8.870 9.080 15,417 +0.10(+1.11%)
Oct 28, 2013 9.000 9.050 8.958 8.980 36,764 -0.06(-0.66%)
Oct 25, 2013 9.040 9.060 9.000 9.040 12,001 -0.04(-0.44%)
Oct 24, 2013 9.140 9.140 9.050 9.080 15,509 +0.18(+2.02%)
Oct 23, 2013 9.000 9.000 8.840 8.900 100,322 -0.15(-1.66%)
Oct 22, 2013 9.000 9.050 8.970 9.050 25,886 +0.07(+0.78%)
Oct 21, 2013 8.960 9.000 8.960 8.980 43,820 +0.03(+0.34%)
Oct 18, 2013 8.860 8.952 8.860 8.950 168,121 -0.04(-0.44%)
Oct 17, 2013 8.970 8.990 8.960 8.990 25,271 -0.01(-0.11%)
Oct 16, 2013 8.910 9.000 8.910 9.000 137,641 +0.16(+1.86%)
Oct 15, 2013 8.870 8.910 8.830 8.836 15,347 -0.16(-1.82%)
Oct 14, 2013 8.890 9.060 8.890 9.000 12,796 +0.03(+0.33%)
Oct 11, 2013 8.910 9.000 8.850 8.970 10,711 +0.09(+1.01%)
Oct 10, 2013 8.834 8.910 8.834 8.880 15,939 +0.05(+0.57%)
Oct 09, 2013 8.769 8.840 8.730 8.830 660,608 +0.32(+3.76%)
Oct 08, 2013 8.618 8.618 8.510 8.510 58,412 -0.03(-0.35%)
Oct 07, 2013 8.550 8.580 8.480 8.540 39,822 -0.34(-3.83%)
Oct 04, 2013 8.730 8.880 8.698 8.880 82,305 +0.04(+0.45%)
Oct 03, 2013 8.840 8.840 8.750 8.840 13,732 -0.06(-0.67%)
Oct 02, 2013 8.770 8.900 8.770 8.900 245,757 -0.10(-1.11%)
Oct 01, 2013 9.000 9.100 8.960 9.000 18,659 -0.17(-1.85%)
Sep 27, 2013 9.280 9.280 9.120 9.170 392,121 -0.11(-1.19%)
Sep 26, 2013 9.380 9.380 9.230 9.280 418,813 -0.03(-0.32%)
Sep 25, 2013 9.250 9.310 9.180 9.310 142,960 -0.05(-0.53%)
Sep 24, 2013 9.250 9.380 9.250 9.360 248,756 +0.00(+0.00%)
Sep 23, 2013 9.270 9.370 9.230 9.360 56,733 +0.09(+0.97%)
Sep 20, 2013 9.370 9.370 9.270 9.270 168,797 -0.16(-1.70%)
Sep 19, 2013 9.560 9.560 9.410 9.430 12,011 -0.16(-1.67%)
Sep 18, 2013 9.420 9.662 9.360 9.590 198,260 +0.38(+4.13%)
Sep 17, 2013 9.160 9.240 9.160 9.210 20,699 +0.02(+0.22%)
Sep 16, 2013 9.120 9.210 9.120 9.190 14,781 +0.07(+0.77%)
Sep 13, 2013 9.030 9.120 9.030 9.120 1,375 +0.09(+1.00%)
Sep 12, 2013 9.100 9.100 9.000 9.030 19,255 -0.21(-2.27%)
Sep 11, 2013 9.020 9.240 9.020 9.240 21,579 -0.14(-1.49%)
Sep 10, 2013 9.210 9.380 9.200 9.380 6,918 +0.42(+4.69%)
Sep 09, 2013 8.970 8.970 8.820 8.960 13,404 +0.37(+4.31%)
Sep 06, 2013 8.490 8.610 8.490 8.590 11,038 -0.10(-1.15%)
Sep 05, 2013 8.650 8.690 8.650 8.690 28,286 +0.00(+0.00%)
Sep 04, 2013 8.600 8.690 8.590 8.690 4,566 +0.30(+3.58%)
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