Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.620 USD -0.090 (-1.58%)
Streaming Delayed Price Updated: 3:48 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 8.470 8.530 8.440 8.490 51,687 +0.38(+4.69%)
Jun 26, 2013 7.910 8.130 7.910 8.110 23,545 -0.15(-1.82%)
Jun 25, 2013 8.250 8.290 8.130 8.260 41,639 -0.03(-0.36%)
Jun 24, 2013 8.190 8.310 8.110 8.290 30,047 -0.09(-1.07%)
Jun 21, 2013 8.310 8.400 8.160 8.380 29,019 +0.26(+3.20%)
Jun 20, 2013 8.250 8.290 8.120 8.120 18,607 -0.47(-5.47%)
Jun 19, 2013 8.700 8.760 8.580 8.590 63,595 -0.13(-1.49%)
Jun 18, 2013 8.660 8.770 8.660 8.720 25,110 +0.34(+4.06%)
Jun 17, 2013 8.420 8.530 8.320 8.380 28,001 +0.16(+1.95%)
Jun 14, 2013 8.340 8.370 8.190 8.220 30,251 -0.62(-7.01%)
Jun 13, 2013 8.600 8.840 8.500 8.840 61,200 +0.10(+1.14%)
Jun 12, 2013 8.760 8.790 8.600 8.740 42,572 +0.03(+0.34%)
Jun 11, 2013 8.670 8.790 8.650 8.710 98,383 -0.09(-1.02%)
Jun 10, 2013 8.740 8.910 8.720 8.800 103,800 +0.26(+3.04%)
Jun 07, 2013 8.370 8.580 8.180 8.540 91,503 +0.54(+6.75%)
Jun 06, 2013 7.972 8.000 7.736 8.000 59,455 +0.17(+2.11%)
Jun 05, 2013 7.972 7.972 7.810 7.835 44,462 -0.73(-8.47%)
Jun 04, 2013 8.510 8.600 8.440 8.560 40,976 +0.98(+12.93%)
Jun 03, 2013 7.610 7.740 7.390 7.580 53,799 -0.74(-8.89%)
May 31, 2013 8.510 8.510 8.300 8.320 40,783 -0.32(-3.70%)
May 30, 2013 8.490 8.690 8.490 8.640 21,778 +0.04(+0.47%)
May 29, 2013 8.750 8.760 8.520 8.600 16,420 -0.31(-3.48%)
May 28, 2013 8.942 9.000 8.780 8.910 16,163 +0.17(+1.95%)
May 24, 2013 8.780 8.780 8.520 8.740 34,438 -0.02(-0.23%)
May 23, 2013 8.600 8.800 8.320 8.760 63,845 -0.86(-8.94%)
May 22, 2013 9.750 9.890 9.610 9.620 17,224 -0.20(-2.04%)
May 21, 2013 9.810 9.820 9.740 9.820 73,466 +0.02(+0.20%)
May 20, 2013 9.930 9.930 9.800 9.800 28,832 -0.09(-0.91%)
May 17, 2013 9.620 9.890 9.620 9.890 9,803 +0.27(+2.81%)
May 16, 2013 9.600 9.650 9.600 9.620 37,114 -0.23(-2.34%)
May 15, 2013 9.920 9.920 9.800 9.850 40,522 -0.11(-1.10%)
May 13, 2013 9.760 9.960 9.760 9.960 1,050,260 +0.66(+7.10%)
May 10, 2013 9.240 9.310 9.220 9.300 71,965 +0.35(+3.91%)
May 09, 2013 8.870 8.990 8.850 8.950 76,443 +0.05(+0.56%)
May 08, 2013 8.850 8.910 8.830 8.900 10,433 +0.15(+1.71%)
May 07, 2013 8.820 8.820 8.710 8.750 143,256 -0.16(-1.80%)
May 06, 2013 9.000 9.000 8.910 8.910 330,712 -0.06(-0.67%)
May 03, 2013 8.880 9.050 8.880 8.970 66,797 +0.09(+1.01%)
May 02, 2013 8.880 8.900 8.660 8.880 43,310 -0.47(-5.03%)
May 01, 2013 9.150 9.440 9.140 9.350 160,565 +0.46(+5.17%)
Apr 30, 2013 8.900 8.900 8.790 8.890 50,337 +0.42(+4.96%)
Apr 29, 2013 8.460 8.470 8.400 8.470 94,335 +0.02(+0.24%)
Apr 26, 2013 8.490 8.550 8.450 8.450 188,625 -0.10(-1.17%)
Apr 25, 2013 8.450 8.800 8.360 8.550 488,488 +0.09(+1.06%)
Apr 24, 2013 8.420 8.468 8.390 8.460 51,407 -0.02(-0.29%)
Apr 23, 2013 8.440 8.500 8.390 8.485 100,899 -0.07(-0.76%)
Apr 22, 2013 8.550 8.550 8.480 8.550 41,769 +0.02(+0.23%)
Apr 19, 2013 8.420 8.560 8.420 8.530 36,731 +0.05(+0.59%)
Apr 18, 2013 8.450 8.550 8.450 8.480 31,987 +0.21(+2.54%)
Apr 17, 2013 8.210 8.270 8.150 8.270 19,021 +0.19(+2.35%)
Apr 16, 2013 8.080 8.080 8.040 8.080 5,131 +0.28(+3.59%)
Apr 15, 2013 8.000 8.000 7.770 7.800 16,117 -0.21(-2.62%)
Apr 12, 2013 8.130 8.130 7.960 8.010 16,136 -0.13(-1.60%)
Apr 11, 2013 8.200 8.210 8.070 8.140 1,140,120 +0.26(+3.30%)
Apr 10, 2013 7.810 7.900 7.810 7.880 24,374 +0.13(+1.68%)
Apr 09, 2013 7.700 7.760 7.660 7.750 1,098,396 -0.05(-0.64%)
Apr 08, 2013 7.620 7.800 7.620 7.800 22,630 +0.40(+5.41%)
Apr 05, 2013 7.330 7.420 7.260 7.400 31,334 +0.20(+2.78%)
Apr 04, 2013 7.140 7.200 7.140 7.200 46,025 +0.55(+8.27%)
Apr 03, 2013 6.650 6.650 6.630 6.650 3,518 -0.15(-2.21%)
Apr 02, 2013 6.760 6.800 6.720 6.800 31,794 +0.30(+4.62%)
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