Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.795 USD +0.085 (+1.49%)
Streaming Delayed Price Updated: 3:45 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 7.920 7.920 7.920 0 +0.04(+0.51%)
Dec 30, 2014 7.760 7.920 7.760 7.880 40,103 -0.17(-2.17%)
Dec 29, 2014 7.960 8.090 7.960 8.055 39,523 -0.10(-1.17%)
Dec 26, 2014 8.090 8.192 8.071 8.150 13,921 +0.05(+0.68%)
Dec 24, 2014 8.095 8.095 8.095 0 -0.15(-1.88%)
Dec 23, 2014 8.080 8.280 8.080 8.250 36,379 +0.03(+0.36%)
Dec 22, 2014 8.185 8.250 8.185 8.220 14,770 -0.02(-0.30%)
Dec 19, 2014 8.240 8.280 8.236 8.245 49,829 +0.19(+2.42%)
Dec 18, 2014 7.989 8.060 7.980 8.050 25,075 +0.14(+1.77%)
Dec 17, 2014 7.900 7.982 7.800 7.910 23,244 +0.17(+2.13%)
Dec 16, 2014 7.760 7.802 7.740 7.745 21,181 +0.04(+0.45%)
Dec 15, 2014 7.850 7.860 7.700 7.710 42,048 -0.25(-3.08%)
Dec 12, 2014 7.979 8.020 7.910 7.955 34,110 -0.10(-1.18%)
Dec 11, 2014 8.090 8.136 8.050 8.050 23,664 +0.03(+0.37%)
Dec 10, 2014 8.070 8.070 7.942 8.020 16,707 -0.13(-1.60%)
Dec 09, 2014 8.110 8.170 8.060 8.150 19,164 -0.15(-1.81%)
Dec 08, 2014 8.350 8.350 8.270 8.300 6,580 -0.09(-1.07%)
Dec 05, 2014 8.370 8.430 8.360 8.390 49,167 +0.06(+0.72%)
Dec 04, 2014 8.330 8.360 8.280 8.330 21,629 -0.02(-0.24%)
Dec 03, 2014 8.346 8.350 8.340 8.350 5,391 +0.16(+1.95%)
Dec 02, 2014 8.185 8.200 8.170 8.190 10,713 +0.02(+0.24%)
Dec 01, 2014 8.150 8.170 8.120 8.170 63,100 +0.07(+0.86%)
Nov 28, 2014 7.992 8.130 7.992 8.100 49,954 -0.12(-1.46%)
Nov 26, 2014 8.220 8.220 8.220 0 +0.01(+0.12%)
Nov 25, 2014 8.220 8.220 8.150 8.210 45,099 +0.02(+0.24%)
Nov 24, 2014 8.080 8.210 8.080 8.190 16,540 -0.03(-0.32%)
Nov 21, 2014 8.200 8.217 8.130 8.217 18,499 +0.22(+2.76%)
Nov 20, 2014 8.054 8.070 7.996 7.996 15,974 -0.20(-2.49%)
Nov 19, 2014 8.170 8.210 8.160 8.200 65,904 -0.09(-1.03%)
Nov 18, 2014 8.090 8.303 8.090 8.285 77,386 +0.09(+1.09%)
Nov 17, 2014 8.180 8.200 8.140 8.195 23,444 -0.10(-1.26%)
Nov 14, 2014 8.290 8.340 8.280 8.300 61,873 -0.02(-0.30%)
Nov 13, 2014 8.170 8.363 8.170 8.325 16,786 +0.07(+0.91%)
Nov 12, 2014 8.050 8.250 8.050 8.250 7,090 -0.11(-1.32%)
Nov 11, 2014 8.325 8.390 8.320 8.360 27,930 +0.02(+0.24%)
Nov 10, 2014 8.322 8.350 8.310 8.340 14,707 +0.08(+1.02%)
Nov 07, 2014 8.260 8.280 8.210 8.255 29,987 -0.11(-1.37%)
Nov 06, 2014 8.360 8.370 8.330 8.370 28,772 -0.02(-0.24%)
Nov 05, 2014 8.380 8.390 8.346 8.390 35,168 -0.19(-2.21%)
Nov 04, 2014 8.500 8.600 8.490 8.580 145,652 +0.38(+4.63%)
Nov 03, 2014 8.030 8.210 8.030 8.200 212,349 +0.14(+1.74%)
Oct 31, 2014 7.880 8.074 7.880 8.060 33,594 +0.64(+8.63%)
Oct 30, 2014 7.240 7.460 7.240 7.420 36,239 +0.04(+0.54%)
Oct 29, 2014 7.330 7.470 7.330 7.380 45,319 +0.06(+0.89%)
Oct 28, 2014 7.360 7.360 7.250 7.315 139,508 +0.10(+1.32%)
Oct 27, 2014 7.200 7.240 7.100 7.220 317,173 +0.04(+0.56%)
Oct 24, 2014 7.210 7.230 7.170 7.180 140,272 -0.04(-0.49%)
Oct 23, 2014 7.126 7.280 7.090 7.215 28,820 +0.02(+0.28%)
Oct 22, 2014 7.270 7.270 7.194 7.194 12,556 -0.07(-0.94%)
Oct 21, 2014 7.223 7.280 7.220 7.263 9,520 +0.04(+0.53%)
Oct 20, 2014 7.178 7.240 7.178 7.225 29,066 +0.03(+0.49%)
Oct 17, 2014 7.120 7.193 7.000 7.190 22,683 +0.15(+2.06%)
Oct 16, 2014 6.930 7.143 6.930 7.045 34,355 -0.01(-0.14%)
Oct 15, 2014 7.140 7.140 6.970 7.055 19,980 -0.18(-2.42%)
Oct 14, 2014 7.245 7.300 7.200 7.230 20,781 +0.07(+0.91%)
Oct 13, 2014 7.305 7.305 7.160 7.165 42,950 -0.08(-1.04%)
Oct 10, 2014 7.380 7.410 7.240 7.240 23,617 -0.13(-1.83%)
Oct 09, 2014 7.590 7.360 7.375 14,101 -0.21(-2.83%)
Oct 08, 2014 7.490 7.640 7.490 7.590 21,785 +0.10(+1.34%)
Oct 07, 2014 7.560 7.560 7.490 7.490 10,007 -0.15(-1.96%)
Oct 06, 2014 7.640 7.660 7.610 7.640 51,183 -0.06(-0.78%)
Oct 03, 2014 7.620 7.710 7.610 7.700 12,528 +0.07(+0.92%)
Oct 02, 2014 7.640 7.640 7.520 7.630 24,419 -0.09(-1.17%)
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