Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.457 USD -0.083 (-1.49%)
Official Closing Price Updated: 3:50 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 8.670 8.710 8.650 8.650 41,506 +0.11(+1.29%)
Mar 28, 2014 8.580 8.630 8.540 8.540 0 +0.26(+3.14%)
Mar 27, 2014 8.364 8.364 8.220 8.280 13,847 -0.08(-0.96%)
Mar 26, 2014 8.400 8.600 8.320 8.360 48,301 -0.15(-1.76%)
Mar 25, 2014 8.430 8.510 8.430 8.510 14,744 -0.16(-1.85%)
Mar 24, 2014 8.750 8.750 8.620 8.670 90,986 +0.17(+2.00%)
Mar 21, 2014 8.570 8.620 8.480 8.500 140,652 -0.06(-0.70%)
Mar 20, 2014 8.460 8.590 8.460 8.560 63,011 -0.04(-0.47%)
Mar 19, 2014 8.540 8.695 8.540 8.600 17,882 -0.08(-0.92%)
Mar 18, 2014 8.680 8.690 8.620 8.680 22,228 +0.00(+0.00%)
Mar 17, 2014 8.570 8.700 8.570 8.680 29,387 +0.08(+0.88%)
Mar 14, 2014 8.580 8.680 8.560 8.604 0 -0.07(-0.76%)
Mar 13, 2014 8.850 8.860 8.660 8.670 19,631 -0.26(-2.91%)
Mar 12, 2014 8.820 8.940 8.820 8.930 15,410 -0.05(-0.56%)
Mar 11, 2014 9.040 9.070 8.980 8.980 26,926 -0.12(-1.32%)
Mar 10, 2014 9.158 9.190 9.060 9.100 26,780 -0.05(-0.55%)
Mar 07, 2014 9.170 9.240 9.140 9.150 0 -0.19(-2.03%)
Mar 06, 2014 9.230 9.350 9.230 9.340 18,670 +0.28(+3.09%)
Mar 05, 2014 9.000 9.080 9.000 9.060 40,734 -0.06(-0.66%)
Mar 04, 2014 9.040 9.130 9.040 9.120 38,078 +0.24(+2.70%)
Mar 03, 2014 8.910 8.940 8.880 8.880 31,315 -0.15(-1.66%)
Feb 28, 2014 9.070 9.100 8.980 9.030 0 +0.00(+0.00%)
Feb 27, 2014 8.970 9.030 8.940 9.030 57,449 +0.02(+0.22%)
Feb 26, 2014 9.050 9.050 9.000 9.010 128,048 -0.06(-0.72%)
Feb 25, 2014 9.140 9.140 9.070 9.075 57,270 -0.14(-1.55%)
Feb 24, 2014 9.230 9.240 9.200 9.218 59,467 -0.01(-0.13%)
Feb 21, 2014 9.260 9.350 9.230 9.230 0 +0.09(+0.98%)
Feb 20, 2014 9.140 9.180 9.110 9.140 52,513 -0.17(-1.83%)
Feb 19, 2014 9.310 9.400 9.300 9.310 24,443 -0.17(-1.79%)
Feb 18, 2014 9.370 9.480 9.370 9.480 32,930 +0.35(+3.83%)
Feb 14, 2014 9.130 9.130 9.130 0 -0.20(-2.14%)
Feb 13, 2014 9.230 9.330 9.160 9.330 15,383 +0.07(+0.76%)
Feb 12, 2014 9.200 9.260 9.200 9.260 14,944 -0.25(-2.63%)
Feb 11, 2014 9.310 9.510 9.310 9.510 15,515 +0.19(+2.04%)
Feb 10, 2014 9.360 9.360 9.280 9.320 20,811 -0.07(-0.75%)
Feb 07, 2014 9.330 9.390 9.250 9.390 0 +0.36(+3.99%)
Feb 06, 2014 8.830 9.050 8.830 9.030 30,464 +0.27(+3.08%)
Feb 05, 2014 8.810 8.810 8.720 8.760 38,698 -0.19(-2.07%)
Feb 04, 2014 8.850 8.950 8.810 8.945 97,543 +0.18(+2.00%)
Feb 03, 2014 8.940 8.940 8.740 8.770 29,744 -0.80(-8.36%)
Jan 31, 2014 9.460 9.630 9.460 9.570 0 -0.08(-0.83%)
Jan 30, 2014 9.652 9.720 9.640 9.650 83,013 +0.05(+0.52%)
Jan 29, 2014 9.720 9.720 9.580 9.600 61,243 -0.03(-0.26%)
Jan 28, 2014 9.470 9.640 9.470 9.625 24,835 +0.11(+1.16%)
Jan 27, 2014 9.550 9.560 9.420 9.515 66,671 -0.00(-0.05%)
Jan 24, 2014 9.570 9.590 9.480 9.520 0 -0.11(-1.14%)
Jan 23, 2014 9.716 9.720 9.560 9.630 33,869 -0.23(-2.33%)
Jan 22, 2014 9.880 9.880 9.820 9.860 29,394 +0.18(+1.86%)
Jan 21, 2014 9.730 9.730 9.650 9.680 38,762 -0.12(-1.22%)
Jan 17, 2014 9.800 9.800 9.800 0 -0.04(-0.41%)
Jan 16, 2014 9.774 9.850 9.760 9.840 180,142 +0.06(+0.61%)
Jan 15, 2014 9.800 9.820 9.750 9.780 17,104 -0.06(-0.61%)
Jan 14, 2014 9.810 9.840 9.730 9.840 51,731 -0.04(-0.35%)
Jan 13, 2014 9.910 9.960 9.860 9.875 272,641 -0.13(-1.35%)
Jan 10, 2014 9.940 10.01 9.930 10.01 34,590 +0.05(+0.50%)
Jan 09, 2014 9.950 10.02 9.872 9.960 24,979 -0.07(-0.70%)
Jan 08, 2014 10.06 10.07 10.02 10.03 39,433 +0.09(+0.91%)
Jan 07, 2014 9.920 9.950 9.920 9.940 17,845 +0.10(+1.02%)
Jan 06, 2014 9.890 9.890 9.830 9.840 14,181 -0.08(-0.81%)
Jan 03, 2014 9.910 9.970 9.900 9.920 0 -0.03(-0.30%)
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