Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

6.180 USD +0.180 (+3.00%)
Streaming Delayed Price Updated: 10:21 AM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 3.700 3.740 3.680 3.680 76,805 -0.07(-1.87%)
Sep 29, 2011 3.720 3.830 3.690 3.750 23,092 +0.13(+3.59%)
Sep 28, 2011 3.690 3.850 3.620 3.620 315,211 -0.07(-1.90%)
Sep 27, 2011 3.700 3.720 3.570 3.690 110,760 +0.07(+1.93%)
Sep 26, 2011 3.630 3.630 3.570 3.620 122,405 +0.02(+0.56%)
Sep 23, 2011 3.620 3.680 3.600 3.600 67,916 +0.00(+0.00%)
Sep 22, 2011 3.550 3.680 3.550 3.600 52,289 -0.20(-5.26%)
Sep 21, 2011 3.810 3.870 3.800 3.800 54,137 -0.07(-1.81%)
Sep 20, 2011 3.840 3.930 3.840 3.870 99,479 +0.01(+0.26%)
Sep 19, 2011 3.810 3.890 3.810 3.860 30,212 -0.08(-2.03%)
Sep 16, 2011 3.860 4.000 3.860 3.940 41,591 +0.00(+0.00%)
Sep 15, 2011 3.890 3.940 3.810 3.940 114,029 +0.11(+2.87%)
Sep 14, 2011 3.710 3.860 3.710 3.830 7,632 +0.00(+0.00%)
Sep 13, 2011 3.780 3.850 3.780 3.830 108,272 +0.08(+2.13%)
Sep 12, 2011 3.690 3.750 3.690 3.750 19,520 +0.01(+0.27%)
Sep 09, 2011 3.740 3.810 3.740 3.740 17,912 -0.09(-2.35%)
Sep 08, 2011 3.820 3.860 3.820 3.830 19,200 -0.10(-2.54%)
Sep 07, 2011 3.870 3.930 3.870 3.930 11,466 +0.13(+3.42%)
Sep 06, 2011 3.730 3.830 3.730 3.800 20,585 -0.12(-3.06%)
Sep 02, 2011 3.920 4.020 3.910 3.920 561,145 -0.10(-2.49%)
Sep 01, 2011 4.120 4.120 3.940 4.020 627,520 +0.03(+0.75%)
Aug 31, 2011 3.990 4.050 3.980 3.990 26,650 -0.02(-0.50%)
Aug 30, 2011 3.920 4.010 3.920 4.010 331,335 +0.08(+2.04%)
Aug 29, 2011 3.940 3.960 3.850 3.930 11,938 +0.00(+0.00%)
Aug 26, 2011 3.830 3.930 3.830 3.930 11,401 -0.03(-0.76%)
Aug 25, 2011 3.950 3.980 3.910 3.960 22,875 +0.04(+1.02%)
Aug 24, 2011 3.910 3.990 3.900 3.920 43,609 -0.02(-0.51%)
Aug 23, 2011 3.870 4.010 3.870 3.940 79,353 +0.10(+2.60%)
Aug 22, 2011 3.920 3.920 3.830 3.840 33,807 +0.00(+0.00%)
Aug 19, 2011 3.890 3.940 3.840 3.840 15,485 -0.01(-0.26%)
Aug 18, 2011 3.860 3.920 3.810 3.850 180,105 -0.16(-3.99%)
Aug 17, 2011 4.000 4.060 3.990 4.010 30,851 +0.04(+1.01%)
Aug 16, 2011 3.930 3.970 3.920 3.970 41,730 -0.09(-2.22%)
Aug 15, 2011 3.990 4.060 3.990 4.060 22,220 +0.04(+1.00%)
Aug 12, 2011 3.870 4.050 3.870 4.020 15,335 -0.03(-0.74%)
Aug 11, 2011 3.860 4.050 3.860 4.050 21,603 +0.12(+3.05%)
Aug 10, 2011 3.980 3.980 3.860 3.930 66,078 -0.13(-3.20%)
Aug 09, 2011 3.900 4.060 3.900 4.060 58,037 +0.20(+5.18%)
Aug 08, 2011 4.070 4.070 3.850 3.860 60,351 -0.29(-6.99%)
Aug 05, 2011 4.010 4.150 4.000 4.150 42,466 +0.05(+1.22%)
Aug 04, 2011 4.200 4.200 4.060 4.100 50,698 -0.28(-6.39%)
Aug 03, 2011 4.300 4.380 4.290 4.380 171,097 +0.00(+0.00%)
Aug 02, 2011 4.290 4.390 4.290 4.380 58,326 +0.02(+0.46%)
Aug 01, 2011 4.420 4.420 4.330 4.360 25,213 +0.06(+1.40%)
Jul 29, 2011 4.300 4.400 4.300 4.300 27,697 -0.04(-0.92%)
Jul 28, 2011 4.370 4.380 4.310 4.340 33,113 -0.04(-0.91%)
Jul 27, 2011 4.460 4.460 4.380 4.380 10,354 -0.15(-3.31%)
Jul 26, 2011 4.460 4.550 4.458 4.530 150,081 +0.06(+1.34%)
Jul 25, 2011 4.520 4.520 4.440 4.470 81,699 -0.08(-1.76%)
Jul 22, 2011 4.520 4.550 4.520 4.550 16,147 +0.05(+1.11%)
Jul 21, 2011 4.470 4.500 4.440 4.500 26,621 +0.06(+1.35%)
Jul 20, 2011 4.400 4.440 4.400 4.440 49,209 +0.03(+0.68%)
Jul 19, 2011 4.360 4.410 4.360 4.410 41,210 +0.07(+1.61%)
Jul 18, 2011 4.440 4.440 4.330 4.340 32,145 -0.07(-1.59%)
Jul 15, 2011 4.430 4.430 4.390 4.410 108,851 +0.07(+1.61%)
Jul 14, 2011 4.380 4.400 4.300 4.340 141,627 -0.09(-2.03%)
Jul 13, 2011 4.370 4.460 4.370 4.430 81,135 +0.08(+1.84%)
Jul 12, 2011 4.320 4.400 4.320 4.350 135,834 -0.01(-0.23%)
Jul 11, 2011 4.370 4.400 4.290 4.360 78,742 -0.04(-0.91%)
Jul 08, 2011 4.350 4.420 4.350 4.400 1,521,756 -0.08(-1.79%)
Jul 07, 2011 4.420 4.480 4.420 4.480 3,582,308 -0.04(-0.88%)
Jul 06, 2011 4.402 4.550 4.402 4.520 4,047,297 +0.01(+0.22%)
Jul 05, 2011 4.570 4.570 4.500 4.510 14,899 +0.02(+0.45%)
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