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 (%)
Dec 31, 2010 5.070 5.190 5.070 5.190 26,078 +0.02(+0.39%)
Dec 30, 2010 5.190 5.210 5.130 5.170 36,308 -0.08(-1.52%)
Dec 29, 2010 5.110 5.280 5.110 5.250 270,587 +0.07(+1.35%)
Dec 28, 2010 5.130 5.200 5.120 5.180 266,424 +0.07(+1.37%)
Dec 27, 2010 5.020 5.130 5.020 5.110 62,567 -0.08(-1.54%)
Dec 23, 2010 5.160 5.200 5.160 5.190 60,574 -0.02(-0.38%)
Dec 22, 2010 5.080 5.220 5.080 5.210 706,182 +0.09(+1.76%)
Dec 21, 2010 5.060 5.120 5.020 5.120 195,286 +0.10(+1.99%)
Dec 20, 2010 4.950 5.070 4.950 5.020 28,297 -0.11(-2.14%)
Dec 17, 2010 5.030 5.130 5.030 5.130 38,876 +0.02(+0.39%)
Dec 16, 2010 5.070 5.120 5.050 5.110 110,867 +0.10(+2.00%)
Dec 15, 2010 4.970 5.070 4.970 5.010 16,769 -0.08(-1.57%)
Dec 14, 2010 5.090 5.210 5.080 5.090 36,264 +0.03(+0.59%)
Dec 13, 2010 5.000 5.070 4.950 5.060 21,367 +0.26(+5.42%)
Dec 10, 2010 4.840 4.840 4.750 4.800 30,204 -0.04(-0.83%)
Dec 09, 2010 4.870 4.870 4.800 4.840 54,624 +0.17(+3.64%)
Dec 08, 2010 4.680 4.710 4.650 4.670 34,086 -0.06(-1.27%)
Dec 07, 2010 4.780 4.780 4.730 4.730 55,853 -0.03(-0.63%)
Dec 06, 2010 4.750 4.790 4.730 4.760 45,015 +0.04(+0.85%)
Dec 03, 2010 4.710 4.720 4.680 4.720 48,252 +0.02(+0.43%)
Dec 02, 2010 4.660 4.760 4.640 4.700 47,964 +0.04(+0.86%)
Dec 01, 2010 4.560 4.670 4.560 4.660 394,701 +0.11(+2.42%)
Nov 30, 2010 4.580 4.600 4.500 4.550 22,773 -0.13(-2.78%)
Nov 29, 2010 4.550 4.680 4.530 4.680 122,604 +0.09(+1.96%)
Nov 26, 2010 4.500 4.590 4.500 4.590 24,970 -0.19(-3.97%)
Nov 24, 2010 4.740 4.780 4.780 4.780 88,652 -0.01(-0.21%)
Nov 23, 2010 4.780 4.800 4.740 4.790 46,122 -0.11(-2.24%)
Nov 22, 2010 4.880 4.930 4.840 4.900 44,034 +0.05(+1.03%)
Nov 19, 2010 4.790 4.850 4.790 4.850 33,808 +0.03(+0.62%)
Nov 18, 2010 4.840 4.860 4.820 4.820 51,074 +0.22(+4.78%)
Nov 17, 2010 4.490 4.610 4.490 4.600 29,006 +0.13(+2.91%)
Nov 16, 2010 4.510 4.580 4.470 4.470 22,535 -0.12(-2.61%)
Nov 15, 2010 4.600 4.630 4.590 4.590 29,185 -0.03(-0.65%)
Nov 12, 2010 4.670 4.670 4.570 4.620 43,898 +0.05(+1.09%)
Nov 11, 2010 4.490 4.580 4.490 4.570 37,228 +0.09(+2.01%)
Nov 10, 2010 4.440 4.480 4.360 4.480 60,243 +0.23(+5.41%)
Nov 09, 2010 4.310 4.340 4.250 4.250 18,697 +0.03(+0.71%)
Nov 08, 2010 4.200 4.250 4.200 4.220 68,259 -0.08(-1.86%)
Nov 05, 2010 4.230 4.300 4.230 4.300 31,398 +0.09(+2.14%)
Nov 04, 2010 4.160 4.210 4.130 4.210 40,208 +0.15(+3.69%)
Nov 03, 2010 4.050 4.110 4.050 4.060 13,351 -0.03(-0.73%)
Nov 02, 2010 4.090 4.090 4.030 4.090 91,835 +0.08(+2.00%)
Nov 01, 2010 4.040 4.040 3.960 4.010 29,962 -0.19(-4.52%)
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%)
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