Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.710 USD -0.180 (-3.06%)
Streaming Delayed Price Updated: 3:26 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 4.370 4.400 4.350 4.400 109,379 +0.04(+0.92%)
Apr 28, 2011 4.330 4.360 4.280 4.360 20,037 +0.13(+3.07%)
Apr 27, 2011 4.240 4.260 4.230 4.230 50,604 -0.07(-1.63%)
Apr 26, 2011 4.490 4.490 4.250 4.300 115,261 -0.22(-4.87%)
Apr 25, 2011 4.410 4.540 4.410 4.520 34,091 +0.06(+1.35%)
Apr 21, 2011 4.440 4.460 4.390 4.460 44,111 +0.02(+0.45%)
Apr 20, 2011 4.380 4.440 4.380 4.440 52,906 +0.06(+1.37%)
Apr 19, 2011 4.320 4.390 4.320 4.380 74,275 +0.06(+1.39%)
Apr 18, 2011 4.310 4.320 4.250 4.320 96,034 -0.06(-1.37%)
Apr 15, 2011 4.320 4.400 4.320 4.380 40,133 -0.07(-1.57%)
Apr 14, 2011 4.440 4.450 4.400 4.450 73,622 -0.01(-0.22%)
Apr 13, 2011 4.410 4.480 4.410 4.460 71,244 +0.13(+3.00%)
Apr 12, 2011 4.320 4.340 4.210 4.330 73,467 -0.01(-0.23%)
Apr 11, 2011 4.300 4.390 4.300 4.340 106,563 -0.05(-1.14%)
Apr 08, 2011 4.400 4.400 4.340 4.390 73,247 +0.05(+1.15%)
Apr 07, 2011 4.230 4.360 4.200 4.340 125,240 +0.05(+1.17%)
Apr 06, 2011 4.280 4.300 4.220 4.290 171,243 -0.07(-1.61%)
Apr 05, 2011 4.390 4.400 4.330 4.360 56,004 -0.16(-3.54%)
Apr 04, 2011 4.540 4.540 4.510 4.520 167,962 -0.02(-0.44%)
Apr 01, 2011 4.530 4.550 4.470 4.540 54,950 -0.13(-2.78%)
Mar 31, 2011 4.610 4.680 4.610 4.670 51,892 +0.00(+0.00%)
Mar 30, 2011 4.650 4.670 4.590 4.670 52,071 +0.14(+3.09%)
Mar 29, 2011 4.450 4.540 4.450 4.530 96,531 -0.01(-0.22%)
Mar 28, 2011 4.400 4.690 4.400 4.540 427,915 -0.10(-2.16%)
Mar 25, 2011 4.630 4.640 4.560 4.640 83,206 -0.12(-2.52%)
Mar 24, 2011 4.760 4.770 4.650 4.760 26,030 -0.16(-3.25%)
Mar 23, 2011 4.940 4.940 4.820 4.920 29,703 -0.05(-1.01%)
Mar 22, 2011 4.870 5.060 4.870 4.970 86,096 +0.07(+1.43%)
Mar 21, 2011 4.900 4.920 4.860 4.900 57,196 +0.02(+0.41%)
Mar 18, 2011 4.710 4.880 4.710 4.880 63,128 -0.01(-0.20%)
Mar 17, 2011 4.630 4.890 4.610 4.890 63,017 +0.29(+6.30%)
Mar 16, 2011 4.520 4.680 4.440 4.600 373,199 +0.10(+2.22%)
Mar 15, 2011 4.120 4.640 4.080 4.500 152,757 -0.10(-2.17%)
Mar 14, 2011 4.570 4.610 4.450 4.600 55,701 -0.29(-5.93%)
Mar 11, 2011 4.820 4.900 4.790 4.890 72,604 -0.01(-0.20%)
Mar 10, 2011 4.880 4.970 4.860 4.900 37,515 -0.17(-3.35%)
Mar 09, 2011 5.050 5.100 5.020 5.070 81,284 +0.00(+0.00%)
Mar 08, 2011 5.000 5.090 5.000 5.070 62,498 +0.01(+0.20%)
Mar 07, 2011 5.110 5.110 5.000 5.060 38,710 -0.16(-3.07%)
Mar 04, 2011 5.210 5.220 5.170 5.220 81,859 -0.10(-1.88%)
Mar 03, 2011 5.270 5.330 5.220 5.320 79,298 +0.05(+0.95%)
Mar 02, 2011 5.290 5.330 5.240 5.270 99,878 -0.17(-3.13%)
Mar 01, 2011 5.450 5.470 5.370 5.440 43,356 +0.00(+0.00%)
Feb 28, 2011 5.400 5.460 5.380 5.440 89,612 +0.14(+2.64%)
Feb 25, 2011 5.290 5.310 5.230 5.300 89,803 +0.10(+1.92%)
Feb 24, 2011 5.160 5.250 5.160 5.200 45,458 +0.02(+0.39%)
Feb 23, 2011 5.210 5.290 5.150 5.180 111,050 -0.12(-2.26%)
Feb 22, 2011 5.330 5.330 5.240 5.300 60,698 -0.29(-5.19%)
Feb 18, 2011 5.590 5.590 5.510 5.590 38,303 -0.05(-0.89%)
Feb 17, 2011 5.620 5.660 5.580 5.640 65,822 +0.00(+0.00%)
Feb 16, 2011 5.430 5.640 5.420 5.640 36,997 +0.24(+4.44%)
Feb 15, 2011 5.400 5.400 5.390 5.400 32,028 +0.02(+0.37%)
Feb 14, 2011 5.400 5.410 5.350 5.380 67,691 +0.02(+0.37%)
Feb 11, 2011 5.320 5.370 5.300 5.360 103,396 +0.02(+0.37%)
Feb 10, 2011 5.260 5.340 5.240 5.340 90,837 +0.08(+1.52%)
Feb 09, 2011 5.270 5.320 5.240 5.260 68,847 -0.11(-2.05%)
Feb 08, 2011 5.320 5.390 5.320 5.370 67,717 +0.02(+0.37%)
Feb 07, 2011 5.310 5.380 5.310 5.350 39,951 +0.05(+0.94%)
Feb 04, 2011 5.290 5.300 5.210 5.300 49,021 -0.01(-0.19%)
Feb 03, 2011 5.260 5.310 5.240 5.310 43,562 +0.04(+0.76%)
Feb 02, 2011 5.130 5.300 5.130 5.270 68,783 +0.15(+2.93%)
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