Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.070 USD -0.285 (-5.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 5.890 5.910 5.820 5.890 22,625 -0.12(-2.00%)
Jul 30, 2018 6.070 6.070 5.800 6.010 6,677 +0.08(+1.26%)
Jul 27, 2018 5.770 5.980 5.770 5.935 19,800 -0.09(-1.49%)
Jul 26, 2018 6.060 6.070 5.930 6.025 19,020 -0.10(-1.71%)
Jul 25, 2018 6.140 6.140 5.910 6.130 41,942 +0.02(+0.33%)
Jul 24, 2018 6.100 6.170 6.050 6.110 26,898 +0.01(+0.16%)
Jul 23, 2018 6.150 6.150 6.070 6.100 17,093 +0.17(+2.87%)
Jul 20, 2018 5.870 5.960 5.870 5.930 19,116 -0.04(-0.67%)
Jul 19, 2018 5.770 5.990 5.770 5.970 56,188 +0.01(+0.25%)
Jul 18, 2018 5.950 5.990 5.924 5.955 82,741 -0.02(-0.33%)
Jul 17, 2018 5.900 6.010 5.790 5.975 57,607 +0.06(+1.01%)
Jul 16, 2018 5.970 5.970 5.900 5.915 52,871 +0.01(+0.25%)
Jul 13, 2018 5.690 5.930 5.690 5.900 61,034 +0.02(+0.25%)
Jul 12, 2018 5.930 5.930 5.730 5.885 79,489 +0.01(+0.26%)
Jul 11, 2018 5.910 5.920 5.850 5.870 34,337 -0.07(-1.18%)
Jul 10, 2018 5.760 6.000 5.760 5.940 152,491 -0.00(-0.08%)
Jul 09, 2018 6.000 6.000 5.780 5.945 49,664 +0.15(+2.59%)
Jul 06, 2018 5.840 5.840 5.770 5.795 33,837 +0.00(+0.00%)
Jul 05, 2018 5.620 5.850 5.620 5.795 29,171 +0.03(+0.52%)
Jul 03, 2018 5.765 5.765 5.765 0 +0.03(+0.61%)
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