Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

6.000 USD +0.070 (+1.18%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 7.990 8.030 7.960 8.010 7,016 -0.18(-2.14%)
Aug 29, 2013 8.190 8.230 8.150 8.185 8,833 +0.04(+0.43%)
Aug 28, 2013 8.050 8.170 8.050 8.150 10,925 +0.22(+2.77%)
Aug 27, 2013 8.070 8.070 7.930 7.930 6,648 -0.24(-2.94%)
Aug 26, 2013 8.180 8.190 8.136 8.170 13,423 -0.17(-2.04%)
Aug 23, 2013 8.350 8.350 8.330 8.340 981 +0.12(+1.46%)
Aug 22, 2013 8.120 8.260 8.120 8.220 43,719 +0.21(+2.62%)
Aug 21, 2013 8.032 8.100 8.000 8.010 18,550 -0.04(-0.50%)
Aug 20, 2013 8.110 8.110 8.030 8.050 11,279 -0.07(-0.86%)
Aug 19, 2013 8.190 8.190 8.120 8.120 8,298 -0.13(-1.58%)
Aug 16, 2013 8.240 8.270 8.230 8.250 15,234 +0.14(+1.73%)
Aug 15, 2013 8.142 8.160 8.090 8.110 30,264 -0.27(-3.22%)
Aug 14, 2013 8.370 8.420 8.370 8.380 9,190 -0.01(-0.12%)
Aug 13, 2013 8.300 8.390 8.244 8.390 13,228 -0.03(-0.36%)
Aug 12, 2013 8.200 8.430 8.200 8.420 71,918 -0.13(-1.52%)
Aug 09, 2013 8.550 8.570 8.510 8.550 7,358 -0.16(-1.84%)
Aug 08, 2013 8.620 8.720 8.580 8.710 11,722 -0.01(-0.11%)
Aug 07, 2013 8.770 8.770 8.710 8.720 22,736 -0.14(-1.58%)
Aug 06, 2013 8.990 8.990 8.840 8.860 7,962 -0.08(-0.89%)
Aug 05, 2013 8.880 8.960 8.870 8.940 7,866 +0.05(+0.56%)
Aug 02, 2013 8.780 8.940 8.780 8.890 43,853 +0.16(+1.83%)
Aug 01, 2013 8.610 8.750 8.610 8.730 34,825 +0.21(+2.46%)
Jul 31, 2013 8.500 8.520 8.500 8.520 9,326 +0.08(+0.95%)
Jul 30, 2013 8.600 8.600 8.430 8.440 8,738 +0.03(+0.36%)
Jul 29, 2013 8.140 8.420 8.140 8.410 33,718 -0.04(-0.52%)
Jul 26, 2013 8.630 8.630 8.454 8.454 5,844 -0.40(-4.47%)
Jul 25, 2013 8.900 8.900 8.760 8.850 13,349 -0.23(-2.53%)
Jul 24, 2013 9.110 9.150 9.060 9.080 14,315 -0.11(-1.20%)
Jul 23, 2013 9.120 9.210 9.120 9.190 18,631 +0.02(+0.26%)
Jul 22, 2013 9.170 9.200 9.120 9.166 25,024 -0.03(-0.37%)
Jul 19, 2013 9.160 9.200 9.140 9.200 10,468 +0.08(+0.88%)
Jul 18, 2013 9.110 9.120 9.100 9.120 4,058 +0.00(+0.00%)
Jul 17, 2013 9.130 9.140 9.080 9.120 23,463 -0.01(-0.11%)
Jul 16, 2013 9.190 9.200 9.130 9.130 6,569 -0.13(-1.40%)
Jul 15, 2013 9.180 9.260 9.180 9.260 16,572 +0.10(+1.09%)
Jul 12, 2013 9.170 9.170 9.110 9.160 34,740 -0.08(-0.87%)
Jul 11, 2013 9.140 9.240 9.140 9.240 23,396 +0.32(+3.59%)
Jul 10, 2013 8.950 8.950 8.850 8.920 21,467 -0.11(-1.22%)
Jul 09, 2013 9.050 9.100 8.980 9.030 24,171 +0.06(+0.67%)
Jul 08, 2013 8.960 9.000 8.960 8.970 11,821 -0.23(-2.50%)
Jul 05, 2013 9.150 9.200 9.100 9.200 26,382 +0.24(+2.68%)
Jul 03, 2013 8.950 8.990 8.930 8.960 9,615 -0.04(-0.44%)
Jul 02, 2013 9.140 9.160 8.940 9.000 16,287 +0.10(+1.12%)
Jul 01, 2013 8.780 8.920 8.780 8.900 25,648 +0.41(+4.83%)
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%)
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