Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.530 USD -0.120 (-2.12%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 3.750 3.810 3.750 3.750 3,010 -0.14(-3.60%)
Sep 27, 2012 3.810 3.890 3.810 3.890 10,229 +0.13(+3.46%)
Sep 26, 2012 3.740 3.760 3.740 3.760 4,874 -0.09(-2.34%)
Sep 25, 2012 3.890 3.930 3.850 3.850 23,854 -0.03(-0.77%)
Sep 24, 2012 3.890 3.890 3.860 3.880 2,442 +0.03(+0.78%)
Sep 21, 2012 3.850 3.850 3.850 3.850 1,362 -0.05(-1.28%)
Sep 20, 2012 3.900 3.910 3.860 3.900 160,018 -0.05(-1.27%)
Sep 19, 2012 3.948 3.950 3.948 3.950 5,759 +0.03(+0.77%)
Sep 18, 2012 3.935 3.935 3.920 3.920 4,730 -0.01(-0.25%)
Sep 17, 2012 3.880 3.930 3.880 3.930 4,871 -0.02(-0.51%)
Sep 14, 2012 3.970 3.970 3.940 3.950 10,948 +0.13(+3.47%)
Sep 13, 2012 3.760 3.820 3.760 3.817 9,913 +0.06(+1.53%)
Sep 12, 2012 3.760 3.790 3.760 3.760 15,873 -0.04(-1.05%)
Sep 11, 2012 3.840 3.840 3.800 3.800 4,866 +0.05(+1.33%)
Sep 10, 2012 3.790 3.790 3.750 3.750 8,624 +0.03(+0.81%)
Sep 07, 2012 3.720 3.720 3.720 3.720 1,680 +0.07(+1.92%)
Sep 06, 2012 3.610 3.650 3.610 3.650 2,933 +0.14(+3.99%)
Sep 05, 2012 3.490 3.510 3.490 3.510 16,196 -0.06(-1.68%)
Sep 04, 2012 3.520 3.570 3.520 3.570 1,617 -0.04(-1.11%)
Aug 31, 2012 3.620 3.620 3.610 3.610 7,259 -0.03(-0.82%)
Aug 30, 2012 3.640 3.640 3.640 3.640 420 -0.05(-1.36%)
Aug 29, 2012 3.690 3.690 3.690 3.690 150 -0.08(-2.12%)
Aug 27, 2012 3.770 3.800 3.770 3.770 4,744 +0.00(+0.00%)
Aug 24, 2012 3.740 3.780 3.740 3.770 7,943 -0.03(-0.79%)
Aug 23, 2012 3.800 3.810 3.800 3.800 9,122 +0.02(+0.53%)
Aug 22, 2012 3.780 3.790 3.780 3.780 2,058 -0.08(-2.07%)
Aug 21, 2012 3.860 3.880 3.830 3.860 42,509 +0.07(+1.85%)
Aug 20, 2012 3.790 3.790 3.790 3.790 1,250 -0.06(-1.56%)
Aug 17, 2012 3.850 3.870 3.850 3.850 7,316 +0.05(+1.32%)
Aug 16, 2012 3.790 3.820 3.790 3.800 192,884 +0.15(+4.11%)
Aug 15, 2012 3.680 3.680 3.650 3.650 1,206 -0.04(-1.08%)
Aug 14, 2012 3.690 3.690 3.690 3.690 1,681 -0.02(-0.54%)
Aug 13, 2012 3.700 3.710 3.680 3.710 1,484,234 +0.00(+0.00%)
Aug 11, 2012 3.660 3.710 3.660 3.710 9,367 +0.00(+0.00%)
Aug 10, 2012 3.660 3.710 3.660 3.710 9,367 +0.06(+1.64%)
Aug 09, 2012 3.620 3.660 3.620 3.650 1,422,191 +0.03(+0.83%)
Aug 08, 2012 3.580 3.641 3.580 3.620 1,015,411 -0.02(-0.55%)
Aug 07, 2012 3.590 3.670 3.590 3.640 132,467 +0.02(+0.55%)
Aug 06, 2012 3.550 3.640 3.550 3.620 42,906 +0.03(+0.84%)
Aug 03, 2012 3.600 3.640 3.550 3.590 26,524 +0.03(+0.84%)
Aug 02, 2012 3.550 3.700 3.550 3.560 65,093 -0.06(-1.66%)
Aug 01, 2012 3.620 3.650 3.610 3.620 1,803,972 -0.06(-1.63%)
Jul 31, 2012 3.670 3.740 3.670 3.680 37,011 +0.10(+2.79%)
Jul 30, 2012 3.610 3.610 3.580 3.580 28,661 -0.08(-2.19%)
Jul 27, 2012 3.500 3.660 3.500 3.660 43,959 +0.19(+5.48%)
Jul 26, 2012 3.420 3.470 3.400 3.470 96,704 +0.18(+5.47%)
Jul 25, 2012 3.240 3.290 3.240 3.290 59,801 +0.04(+1.23%)
Jul 24, 2012 3.260 3.300 3.230 3.250 129,667 +0.00(+0.00%)
Jul 23, 2012 3.220 3.260 3.220 3.250 15,193 -0.03(-0.91%)
Jul 20, 2012 3.300 3.320 3.280 3.280 164,299 -0.22(-6.29%)
Jul 19, 2012 3.470 3.500 3.460 3.500 79,747 +0.08(+2.34%)
Jul 18, 2012 3.400 3.460 3.400 3.420 155,754 -0.06(-1.72%)
Jul 17, 2012 3.490 3.490 3.430 3.480 64,918 +0.09(+2.65%)
Jul 16, 2012 3.380 3.440 3.380 3.390 41,555 -0.03(-0.88%)
Jul 14, 2012 3.360 3.430 3.360 3.420 21,745 +0.00(+0.00%)
Jul 13, 2012 3.360 3.430 3.360 3.420 21,745 +0.02(+0.59%)
Jul 12, 2012 3.340 3.450 3.340 3.400 76,436 -0.05(-1.45%)
Jul 11, 2012 3.440 3.450 3.420 3.450 42,273 +0.05(+1.47%)
Jul 10, 2012 3.420 3.420 3.390 3.400 40,576 -0.13(-3.68%)
Jul 09, 2012 3.510 3.530 3.500 3.530 62,190 -0.07(-1.94%)
Jul 06, 2012 3.580 3.600 3.560 3.600 28,871 -0.03(-0.83%)
Jul 05, 2012 3.580 3.640 3.580 3.630 25,583 -0.01(-0.27%)
Jul 03, 2012 3.570 3.660 3.570 3.640 20,645 -0.01(-0.27%)
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