Sections
Search
Help/Info
Subscribe
Follow us
Subscribe
Help/Info
Archives
Suburban Chicago's Information Source
Sections
News
Obituaries
Sports
Opinion
Business
Entertainment
Classifieds
Search
Breaking News Bar
Business News and Information
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Local Stocks
The Daily Herald Market Index
The Daily Herald Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Daiwa Securities ADR
(OP:
DSEEY
)
4.300
UNCHANGED
Streaming Delayed Price
Updated: 3:51 PM EDT, Aug 9, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 29, 2016
5.550
5.590
5.550
5.575
19,769
+0.08(+1.55%)
Jul 28, 2016
5.450
5.540
5.450
5.490
50,375
-0.25(-4.36%)
Jul 27, 2016
5.700
5.750
5.530
5.740
51,272
+0.12(+2.14%)
Jul 26, 2016
5.635
5.710
5.550
5.620
43,547
-0.05(-0.88%)
Jul 25, 2016
5.650
5.680
5.650
5.670
45,175
+0.07(+1.25%)
Jul 22, 2016
5.580
5.640
5.560
5.600
32,370
+0.00(+0.00%)
Jul 21, 2016
5.634
5.634
5.570
5.600
29,366
+0.02(+0.45%)
Jul 20, 2016
5.490
5.590
5.490
5.575
80,669
-0.06(-1.15%)
Jul 19, 2016
5.680
5.680
5.626
5.640
35,711
-0.15(-2.51%)
Jul 18, 2016
5.690
5.830
5.690
5.785
48,459
-0.00(-0.09%)
Jul 15, 2016
5.680
5.800
5.680
5.790
25,849
+0.09(+1.58%)
Jul 14, 2016
5.710
5.740
5.680
5.700
27,355
-0.02(-0.35%)
Jul 13, 2016
5.700
5.750
5.700
5.720
79,215
+0.05(+0.88%)
Jul 12, 2016
5.700
5.700
5.620
5.670
278,156
+0.29(+5.39%)
Jul 11, 2016
5.390
5.430
5.350
5.380
44,463
+0.24(+4.57%)
Jul 08, 2016
5.116
5.180
5.116
5.145
54,521
+0.04(+0.88%)
Jul 07, 2016
5.040
5.100
5.040
5.100
95,031
-0.03(-0.58%)
Jul 05, 2016
5.215
5.215
5.120
5.130
39,731
-0.04(-0.77%)
Jul 01, 2016
5.170
5.170
5.170
0
-0.04(-0.77%)
Jun 30, 2016
5.150
5.220
5.150
5.210
44,214
-0.01(-0.27%)
Jun 29, 2016
5.240
5.240
5.210
5.224
35,279
+0.11(+2.23%)
Jun 28, 2016
5.060
5.120
5.060
5.110
77,960
+0.00(+0.00%)
Jun 27, 2016
5.100
5.200
5.070
5.110
100,135
-0.48(-8.59%)
Jun 24, 2016
5.690
5.700
5.530
5.590
54,542
-0.18(-3.12%)
Jun 23, 2016
5.690
5.800
5.690
5.770
31,724
+0.24(+4.34%)
Jun 22, 2016
5.570
5.620
5.530
5.530
68,147
-0.09(-1.60%)
Jun 21, 2016
5.610
5.660
5.610
5.620
79,730
+0.07(+1.26%)
Jun 20, 2016
5.575
5.640
5.510
5.550
87,586
+0.18(+3.35%)
Jun 17, 2016
5.350
5.390
5.350
5.370
104,274
+0.00(+0.00%)
Jun 16, 2016
5.310
5.400
5.290
5.370
100,972
-0.02(-0.37%)
Jun 15, 2016
5.500
5.500
5.360
5.390
144,968
+0.01(+0.19%)
Jun 14, 2016
5.390
5.400
5.300
5.380
194,726
-0.03(-0.55%)
Jun 13, 2016
5.400
5.456
5.400
5.410
48,600
-0.04(-0.73%)
Jun 10, 2016
5.510
5.510
5.400
5.450
675,449
-0.20(-3.54%)
Jun 09, 2016
5.600
5.700
5.600
5.650
46,858
-0.08(-1.40%)
Jun 08, 2016
5.740
5.742
5.650
5.730
458,331
+0.06(+1.06%)
Jun 07, 2016
5.624
5.700
5.624
5.670
189,758
+0.08(+1.34%)
Jun 06, 2016
5.590
5.610
5.540
5.595
33,498
-0.00(-0.09%)
Jun 03, 2016
5.820
5.820
5.570
5.600
36,535
-0.04(-0.71%)
Jun 02, 2016
5.650
5.670
5.580
5.640
55,934
-0.07(-1.14%)
Jun 01, 2016
5.700
5.720
5.690
5.705
72,255
-0.02(-0.35%)
May 31, 2016
5.805
5.805
5.710
5.725
25,663
-0.03(-0.43%)
May 27, 2016
5.750
5.750
5.750
0
-0.01(-0.26%)
May 26, 2016
5.730
5.790
5.730
5.765
29,518
-0.10(-1.62%)
May 25, 2016
5.832
5.960
5.800
5.860
17,056
+0.07(+1.21%)
May 24, 2016
5.750
5.790
5.750
5.790
66,648
+0.08(+1.49%)
May 23, 2016
5.870
5.870
5.700
5.705
30,259
+0.01(+0.18%)
May 20, 2016
5.700
5.740
5.686
5.695
35,018
+0.07(+1.15%)
May 19, 2016
5.640
5.640
5.590
5.630
26,957
-0.03(-0.53%)
May 18, 2016
5.710
5.720
5.640
5.660
46,235
+0.07(+1.16%)
May 17, 2016
5.650
5.690
5.560
5.595
118,496
-0.02(-0.27%)
May 16, 2016
5.540
5.630
5.540
5.610
77,872
+0.06(+1.08%)
May 13, 2016
5.510
5.560
5.500
5.550
22,278
-0.15(-2.55%)
May 12, 2016
5.690
5.803
5.650
5.695
52,650
+0.04(+0.80%)
May 11, 2016
5.580
5.830
5.580
5.650
24,322
-0.18(-3.09%)
May 10, 2016
5.630
5.830
5.630
5.830
123,798
+0.18(+3.19%)
May 09, 2016
5.610
5.720
5.610
5.650
31,638
+0.00(+0.00%)
May 06, 2016
5.670
5.740
5.620
5.650
46,305
-0.09(-1.57%)
May 05, 2016
5.720
5.800
5.720
5.740
35,641
-0.01(-0.17%)
May 04, 2016
5.740
5.770
5.710
5.750
31,307
+0.00(+0.00%)
May 03, 2016
5.808
5.890
5.720
5.750
50,104
-0.13(-2.21%)
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
News
Sports
Business
Entertainment
Lifestyle
Opinion
Follow Us
Facebook
Twitter
Google+
Pinterest
LinkedIn
YouTube
About Us
Subscribe
|
Customer Services
|
Feedback
|
Advertise
|
Jobs at Daily Herald
|
Terms of Service
|
Privacy Policy
|
Copyright © 2016 Paddock Publications, Inc.
Sections
Search
Help/Info
close
Home
»
E-Edition
Photos
Videos
Communities
Weather
Latest Weekly Ads
Sponsored Content
Special Sections
News
»
Cook County
DuPage County
Kane County
Lake County
McHenry County
Chicago
State & Region
Nation & World
Obituaries
Politics
Sports
»
High School
Bears
Blackhawks
Bulls
Cubs
White Sox
Horse Racing
Fire
Sky
Wolves
Prep Basketball
Prep Football
Business
»
Stocks & Markets
Finance
Health
Technology
Real Estate
Foreclosures
Property Transfers
Industry Insights
Community Publications
Progress 2015
Entertainment
»
Celebrities
Movies
Dining
Literature
Music
Puzzles
Television
Theater
Events Calendar
Short & Sweet Theater Reviews
Lifestyle
»
Food
Health & Fitness
Home & Garden
Suburban Parent
Travel
Classic Cars
Celebrations
Fittest Loser
Room for Living
Opinion
»
Letters to the Editor
Editorials
Classifieds
»
Place an Ad
Autos
Real Estate
Jobs
Property Transfers
Merchandise for Sale
Business Service Directory
Garage Sales
Announcements
Legal Notices
Obituaries
»
Recent Obituaries
Search Obituaries
Place an Obituary
Shopping
»
Today's Ads
Weekly Sales Flyers
Local Businesses
Garage Sales
Search DailyHerald.com for articles
More ways to search Daily Herald
Obituaries
Search DailyHerald.com obituaries. »
Daily Herald newspaper archive
Find archived newspaper articles back to 1901. »
Digital Subscriptions
Activate Subscriber Access
Purchase a Digital Subscription
Home Delivery
Start a New Subscription
Manage Account