Sections
Search
Help/Info
Subscribe
Follow us
Subscribe
Help/Info
Archives
Suburban Chicago's Information Source
Sections
News
Obituaries
Sports
Opinion
Business
Entertainment
Classifieds
Search
Breaking News Bar
Business News and Information
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Local Stocks
The Daily Herald Market Index
The Daily Herald Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Daiwa Securities ADR
(OP:
DSEEY
)
4.440
+0.050 (+1.14%)
Streaming Delayed Price
Updated: 3:52 PM EDT, Jul 5, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 29, 2018
6.490
6.490
6.490
0
+0.00(+0.00%)
Mar 28, 2018
6.470
6.530
6.416
6.490
25,024
+0.00(+0.00%)
Mar 27, 2018
6.438
6.580
6.430
6.490
23,915
+0.03(+0.46%)
Mar 26, 2018
6.440
6.470
6.390
6.460
8,187
+0.09(+1.49%)
Mar 23, 2018
6.420
6.500
6.365
6.365
14,760
-0.12(-1.77%)
Mar 22, 2018
6.450
6.690
6.450
6.480
10,964
-0.15(-2.26%)
Mar 21, 2018
6.700
6.700
6.600
6.630
24,972
-0.01(-0.23%)
Mar 20, 2018
6.540
6.680
6.540
6.645
16,040
+0.14(+2.15%)
Mar 19, 2018
6.640
6.640
6.470
6.505
13,319
-0.17(-2.47%)
Mar 16, 2018
6.700
6.700
6.648
6.670
16,122
+0.04(+0.60%)
Mar 15, 2018
6.670
6.670
6.588
6.630
15,941
+0.02(+0.30%)
Mar 14, 2018
6.500
6.671
6.500
6.610
20,016
+0.06(+0.92%)
Mar 13, 2018
6.640
6.640
6.550
6.550
19,383
+0.00(+0.08%)
Mar 12, 2018
6.550
6.560
6.490
6.545
20,516
+0.00(+0.08%)
Mar 09, 2018
6.380
6.550
6.380
6.540
28,993
+0.03(+0.46%)
Mar 08, 2018
6.390
6.550
6.390
6.510
13,484
-0.06(-0.91%)
Mar 07, 2018
6.630
6.630
6.460
6.570
18,876
+0.05(+0.77%)
Mar 06, 2018
6.600
6.600
6.490
6.520
16,702
-0.09(-1.29%)
Mar 05, 2018
6.500
6.640
6.500
6.605
21,174
+0.01(+0.15%)
Mar 02, 2018
6.480
6.610
6.480
6.595
28,016
+0.08(+1.15%)
Mar 01, 2018
6.620
6.680
6.480
6.520
31,462
-0.22(-3.19%)
Feb 28, 2018
6.860
6.860
6.650
6.735
23,117
-0.09(-1.39%)
Feb 27, 2018
6.880
6.920
6.820
6.830
32,843
-0.12(-1.73%)
Feb 26, 2018
6.900
6.970
6.838
6.950
57,591
+0.07(+1.02%)
Feb 23, 2018
6.880
6.895
6.850
6.880
8,912
+0.18(+2.69%)
Feb 22, 2018
6.580
6.800
6.580
6.700
14,323
+0.06(+0.83%)
Feb 21, 2018
6.820
6.820
6.620
6.645
93,698
-0.17(-2.42%)
Feb 20, 2018
6.650
6.660
6.650
6.810
22,737
-0.04(-0.58%)
Feb 16, 2018
6.850
6.850
6.850
0
+0.15(+2.24%)
Feb 15, 2018
6.800
6.800
6.550
6.700
79,459
-0.04(-0.59%)
Feb 14, 2018
6.630
6.740
6.585
6.740
31,185
+0.15(+2.20%)
Feb 13, 2018
6.540
6.610
6.540
6.595
40,181
-0.08(-1.27%)
Feb 12, 2018
6.750
6.750
6.380
6.680
83,329
+0.14(+2.22%)
Feb 09, 2018
6.470
6.580
6.340
6.535
30,574
+0.04(+0.69%)
Feb 08, 2018
6.680
6.690
6.440
6.490
51,508
-0.49(-7.02%)
Feb 07, 2018
7.010
6.790
6.980
27,122
-0.03(-0.43%)
Feb 06, 2018
6.670
7.050
6.670
7.010
78,377
+0.11(+1.59%)
Feb 05, 2018
7.120
6.860
6.900
36,025
-0.30(-4.17%)
Feb 02, 2018
7.260
7.260
7.190
7.200
31,136
-0.08(-1.17%)
Feb 01, 2018
7.350
7.350
7.258
7.285
20,309
+0.00(+0.07%)
Jan 31, 2018
7.120
7.290
7.120
7.280
46,954
-0.02(-0.27%)
Jan 30, 2018
7.300
7.170
7.300
46,440
+0.06(+0.83%)
Jan 29, 2018
7.310
7.310
7.130
7.240
29,193
-0.09(-1.23%)
Jan 26, 2018
7.280
7.330
7.280
7.330
30,601
-0.02(-0.27%)
Jan 25, 2018
7.350
7.380
7.310
7.350
28,358
+0.02(+0.34%)
Jan 24, 2018
7.460
7.460
7.290
7.325
9,366
+0.00(+0.07%)
Jan 23, 2018
7.310
7.330
7.270
7.320
41,352
+0.04(+0.55%)
Jan 22, 2018
7.290
7.290
7.250
7.280
39,668
+0.03(+0.41%)
Jan 19, 2018
7.150
7.250
7.150
7.250
79,830
+0.16(+2.26%)
Jan 18, 2018
7.110
7.110
7.060
7.090
27,916
-0.08(-1.12%)
Jan 17, 2018
7.120
7.170
7.110
7.170
10,108
+0.19(+2.72%)
Jan 16, 2018
6.950
6.950
6.980
14,302
+0.03(+0.43%)
Jan 12, 2018
6.950
6.950
6.950
0
+0.04(+0.65%)
Jan 11, 2018
6.800
6.920
6.800
6.905
31,200
+0.14(+1.99%)
Jan 10, 2018
6.790
6.790
6.730
6.770
61,691
+0.05(+0.74%)
Jan 09, 2018
6.728
6.760
6.700
6.720
10,579
-0.02(-0.30%)
Jan 08, 2018
6.710
6.740
6.710
6.740
14,183
+0.03(+0.45%)
Jan 05, 2018
6.730
6.730
6.650
6.710
44,350
+0.10(+1.51%)
Jan 04, 2018
6.580
6.610
6.440
6.610
97,179
+0.14(+2.16%)
Jan 03, 2018
6.410
6.490
6.385
6.470
18,590
+0.13(+2.05%)
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
News
Sports
Business
Entertainment
Lifestyle
Opinion
Follow Us
Facebook
Twitter
Google+
Pinterest
LinkedIn
YouTube
About Us
Subscribe
|
Customer Services
|
Feedback
|
Advertise
|
Jobs at Daily Herald
|
Terms of Service
|
Privacy Policy
|
Copyright © 2016 Paddock Publications, Inc.
Sections
Search
Help/Info
close
Home
»
E-Edition
Photos
Videos
Communities
Weather
Latest Weekly Ads
Sponsored Content
Special Sections
News
»
Cook County
DuPage County
Kane County
Lake County
McHenry County
Chicago
State & Region
Nation & World
Obituaries
Politics
Sports
»
High School
Bears
Blackhawks
Bulls
Cubs
White Sox
Horse Racing
Fire
Sky
Wolves
Prep Basketball
Prep Football
Business
»
Stocks & Markets
Finance
Health
Technology
Real Estate
Foreclosures
Property Transfers
Industry Insights
Community Publications
Progress 2015
Entertainment
»
Celebrities
Movies
Dining
Literature
Music
Puzzles
Television
Theater
Events Calendar
Short & Sweet Theater Reviews
Lifestyle
»
Food
Health & Fitness
Home & Garden
Suburban Parent
Travel
Classic Cars
Celebrations
Fittest Loser
Room for Living
Opinion
»
Letters to the Editor
Editorials
Classifieds
»
Place an Ad
Autos
Real Estate
Jobs
Property Transfers
Merchandise for Sale
Business Service Directory
Garage Sales
Announcements
Legal Notices
Obituaries
»
Recent Obituaries
Search Obituaries
Place an Obituary
Shopping
»
Today's Ads
Weekly Sales Flyers
Local Businesses
Garage Sales
Search DailyHerald.com for articles
More ways to search Daily Herald
Obituaries
Search DailyHerald.com obituaries. »
Daily Herald newspaper archive
Find archived newspaper articles back to 1901. »
Digital Subscriptions
Activate Subscriber Access
Purchase a Digital Subscription
Home Delivery
Start a New Subscription
Manage Account