Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.950 USD -0.050 (-0.83%)
Streaming Delayed Price Updated: 10:35 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 4.060 4.230 3.980 4.200 62,660 +0.15(+3.70%)
Oct 28, 2010 4.030 4.110 4.020 4.050 15,562 -0.07(-1.70%)
Oct 27, 2010 4.100 4.120 4.040 4.120 33,223 -0.21(-4.85%)
Oct 25, 2010 4.290 4.330 4.290 4.330 82,030 +0.06(+1.41%)
Oct 22, 2010 4.230 4.320 4.230 4.270 24,112 +0.08(+1.91%)
Oct 21, 2010 4.210 4.270 4.180 4.190 22,018 -0.15(-3.46%)
Oct 20, 2010 4.220 4.340 4.220 4.340 35,430 +0.14(+3.33%)
Oct 19, 2010 4.220 4.220 4.150 4.200 46,000 +0.00(+0.00%)
Oct 18, 2010 4.280 4.280 4.190 4.200 82,414 -0.06(-1.41%)
Oct 15, 2010 4.160 4.260 4.160 4.260 45,850 -0.07(-1.62%)
Oct 14, 2010 4.340 4.380 4.310 4.330 103,445 +0.09(+2.12%)
Oct 13, 2010 4.200 4.240 4.200 4.240 125,463 +0.02(+0.47%)
Oct 12, 2010 4.160 4.220 4.160 4.220 265,783 -0.10(-2.31%)
Oct 11, 2010 4.280 4.350 4.260 4.320 83,395 +0.04(+0.93%)
Oct 08, 2010 4.200 4.280 4.200 4.280 217,254 +0.13(+3.13%)
Oct 07, 2010 4.150 4.170 4.120 4.150 116,583 +0.04(+0.97%)
Oct 06, 2010 4.050 4.160 4.050 4.110 28,855 +0.10(+2.49%)
Oct 05, 2010 3.960 4.010 3.950 4.010 60,415 +0.17(+4.43%)
Oct 04, 2010 3.910 3.910 3.810 3.840 25,042 -0.14(-3.52%)
Oct 01, 2010 3.970 3.980 3.930 3.980 19,895 -0.10(-2.45%)
Sep 30, 2010 4.150 4.150 4.040 4.080 39,632 -0.06(-1.45%)
Sep 29, 2010 4.110 4.160 4.080 4.140 20,891 +0.07(+1.72%)
Sep 28, 2010 4.000 4.070 4.000 4.070 67,766 +0.03(+0.74%)
Sep 27, 2010 4.150 4.180 4.040 4.040 28,366 -0.15(-3.58%)
Sep 24, 2010 4.160 4.210 4.160 4.190 19,536 +0.04(+0.96%)
Sep 23, 2010 4.200 4.200 4.150 4.150 15,277 -0.02(-0.48%)
Sep 22, 2010 4.170 4.240 4.160 4.170 14,952 +0.04(+0.97%)
Sep 21, 2010 4.120 4.150 4.080 4.130 60,032 -0.02(-0.48%)
Sep 20, 2010 4.100 4.150 4.090 4.150 25,126 +0.09(+2.22%)
Sep 17, 2010 4.060 4.100 4.050 4.060 68,465 -0.17(-4.02%)
Sep 15, 2010 4.160 4.240 4.130 4.230 45,851 +0.00(+0.00%)
Sep 14, 2010 4.100 4.230 4.100 4.230 39,502 +0.07(+1.68%)
Sep 13, 2010 4.220 4.240 4.160 4.160 78,041 -0.04(-0.95%)
Sep 10, 2010 4.140 4.220 4.140 4.200 34,121 +0.02(+0.48%)
Sep 09, 2010 4.190 4.240 4.180 4.180 6,466 +0.03(+0.72%)
Sep 08, 2010 4.170 4.170 4.120 4.150 18,876 +0.01(+0.24%)
Sep 07, 2010 4.180 4.210 4.130 4.140 9,102 +0.00(+0.00%)
Sep 03, 2010 4.160 4.160 4.080 4.140 17,611 -0.06(-1.43%)
Sep 02, 2010 4.160 4.200 4.150 4.200 8,104 +0.00(+0.00%)
Sep 01, 2010 4.110 4.210 4.070 4.200 21,719 +0.14(+3.45%)
Aug 31, 2010 4.020 4.100 4.020 4.060 6,870 -0.08(-1.93%)
Aug 30, 2010 4.140 4.210 4.140 4.140 45,737 +0.01(+0.24%)
Aug 27, 2010 4.100 4.180 4.090 4.130 22,265 +0.06(+1.47%)
Aug 26, 2010 4.030 4.070 4.020 4.070 18,651 -0.04(-0.97%)
Aug 25, 2010 4.020 4.150 4.020 4.110 48,672 -0.02(-0.48%)
Aug 24, 2010 4.180 4.180 4.120 4.130 41,758 -0.09(-2.13%)
Aug 23, 2010 4.190 4.250 4.180 4.220 11,134 +0.00(+0.00%)
Aug 20, 2010 4.220 4.296 4.180 4.220 129,153 -0.03(-0.71%)
Aug 19, 2010 4.260 4.380 4.250 4.250 132,355 -0.03(-0.70%)
Aug 18, 2010 4.370 4.370 4.270 4.280 172,815 +0.04(+0.94%)
Aug 17, 2010 4.270 4.270 4.150 4.240 120,659 +0.00(+0.00%)
Aug 16, 2010 4.240 4.260 4.220 4.240 36,367 +0.06(+1.44%)
Aug 13, 2010 4.190 4.200 4.150 4.180 8,531 +0.03(+0.72%)
Aug 12, 2010 4.090 4.230 4.090 4.150 8,014 -0.09(-2.12%)
Aug 11, 2010 4.250 4.260 4.220 4.240 21,051 -0.15(-3.42%)
Aug 10, 2010 4.320 4.390 4.300 4.390 28,740 -0.01(-0.23%)
Aug 09, 2010 4.330 4.400 4.330 4.400 11,754 +0.05(+1.15%)
Aug 06, 2010 4.240 4.370 4.240 4.350 7,480 +0.05(+1.16%)
Aug 05, 2010 4.250 4.340 4.250 4.300 13,607 +0.06(+1.42%)
Aug 04, 2010 4.280 4.330 4.200 4.240 46,415 -0.11(-2.53%)
Aug 03, 2010 4.280 4.360 4.280 4.350 9,975 +0.02(+0.46%)
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