Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.070 USD -0.285 (-5.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 4.610 4.680 4.610 4.670 51,892 +0.00(+0.00%)
Mar 30, 2011 4.650 4.670 4.590 4.670 52,071 +0.14(+3.09%)
Mar 29, 2011 4.450 4.540 4.450 4.530 96,531 -0.01(-0.22%)
Mar 28, 2011 4.400 4.690 4.400 4.540 427,915 -0.10(-2.16%)
Mar 25, 2011 4.630 4.640 4.560 4.640 83,206 -0.12(-2.52%)
Mar 24, 2011 4.760 4.770 4.650 4.760 26,030 -0.16(-3.25%)
Mar 23, 2011 4.940 4.940 4.820 4.920 29,703 -0.05(-1.01%)
Mar 22, 2011 4.870 5.060 4.870 4.970 86,096 +0.07(+1.43%)
Mar 21, 2011 4.900 4.920 4.860 4.900 57,196 +0.02(+0.41%)
Mar 18, 2011 4.710 4.880 4.710 4.880 63,128 -0.01(-0.20%)
Mar 17, 2011 4.630 4.890 4.610 4.890 63,017 +0.29(+6.30%)
Mar 16, 2011 4.520 4.680 4.440 4.600 373,199 +0.10(+2.22%)
Mar 15, 2011 4.120 4.640 4.080 4.500 152,757 -0.10(-2.17%)
Mar 14, 2011 4.570 4.610 4.450 4.600 55,701 -0.29(-5.93%)
Mar 11, 2011 4.820 4.900 4.790 4.890 72,604 -0.01(-0.20%)
Mar 10, 2011 4.880 4.970 4.860 4.900 37,515 -0.17(-3.35%)
Mar 09, 2011 5.050 5.100 5.020 5.070 81,284 +0.00(+0.00%)
Mar 08, 2011 5.000 5.090 5.000 5.070 62,498 +0.01(+0.20%)
Mar 07, 2011 5.110 5.110 5.000 5.060 38,710 -0.16(-3.07%)
Mar 04, 2011 5.210 5.220 5.170 5.220 81,859 -0.10(-1.88%)
Mar 03, 2011 5.270 5.330 5.220 5.320 79,298 +0.05(+0.95%)
Mar 02, 2011 5.290 5.330 5.240 5.270 99,878 -0.17(-3.13%)
Mar 01, 2011 5.450 5.470 5.370 5.440 43,356 +0.00(+0.00%)
Feb 28, 2011 5.400 5.460 5.380 5.440 89,612 +0.14(+2.64%)
Feb 25, 2011 5.290 5.310 5.230 5.300 89,803 +0.10(+1.92%)
Feb 24, 2011 5.160 5.250 5.160 5.200 45,458 +0.02(+0.39%)
Feb 23, 2011 5.210 5.290 5.150 5.180 111,050 -0.12(-2.26%)
Feb 22, 2011 5.330 5.330 5.240 5.300 60,698 -0.29(-5.19%)
Feb 18, 2011 5.590 5.590 5.510 5.590 38,303 -0.05(-0.89%)
Feb 17, 2011 5.620 5.660 5.580 5.640 65,822 +0.00(+0.00%)
Feb 16, 2011 5.430 5.640 5.420 5.640 36,997 +0.24(+4.44%)
Feb 15, 2011 5.400 5.400 5.390 5.400 32,028 +0.02(+0.37%)
Feb 14, 2011 5.400 5.410 5.350 5.380 67,691 +0.02(+0.37%)
Feb 11, 2011 5.320 5.370 5.300 5.360 103,396 +0.02(+0.37%)
Feb 10, 2011 5.260 5.340 5.240 5.340 90,837 +0.08(+1.52%)
Feb 09, 2011 5.270 5.320 5.240 5.260 68,847 -0.11(-2.05%)
Feb 08, 2011 5.320 5.390 5.320 5.370 67,717 +0.02(+0.37%)
Feb 07, 2011 5.310 5.380 5.310 5.350 39,951 +0.05(+0.94%)
Feb 04, 2011 5.290 5.300 5.210 5.300 49,021 -0.01(-0.19%)
Feb 03, 2011 5.260 5.310 5.240 5.310 43,562 +0.04(+0.76%)
Feb 02, 2011 5.130 5.300 5.130 5.270 68,783 +0.15(+2.93%)
Feb 01, 2011 4.950 5.140 4.950 5.120 58,806 +0.10(+1.99%)
Jan 31, 2011 5.020 5.030 4.910 5.020 55,520 +0.03(+0.60%)
Jan 28, 2011 5.040 5.080 4.900 4.990 97,876 -0.09(-1.77%)
Jan 27, 2011 5.090 5.120 5.050 5.080 34,393 -0.03(-0.59%)
Jan 26, 2011 5.040 5.140 5.040 5.110 114,218 +0.02(+0.39%)
Jan 25, 2011 5.170 5.170 5.090 5.090 214,585 +0.04(+0.79%)
Jan 24, 2011 5.070 5.090 5.040 5.050 250,050 -0.03(-0.59%)
Jan 21, 2011 5.130 5.130 5.070 5.080 42,238 -0.13(-2.50%)
Jan 20, 2011 5.230 5.270 5.180 5.210 90,821 -0.04(-0.76%)
Jan 19, 2011 5.260 5.340 5.250 5.250 146,439 +0.00(+0.00%)
Jan 18, 2011 5.340 5.340 5.250 5.250 73,261 -0.03(-0.57%)
Jan 14, 2011 5.250 5.310 5.250 5.280 249,700 -0.17(-3.12%)
Jan 13, 2011 5.460 5.460 5.400 5.450 22,755 +0.06(+1.11%)
Jan 12, 2011 5.330 5.430 5.300 5.390 29,591 +0.06(+1.13%)
Jan 11, 2011 5.310 5.390 5.300 5.330 234,548 -0.05(-0.93%)
Jan 10, 2011 5.360 5.390 5.300 5.380 119,923 -0.05(-0.92%)
Jan 07, 2011 5.420 5.450 5.350 5.430 1,021,833 -0.04(-0.73%)
Jan 06, 2011 5.460 5.470 5.380 5.470 107,046 +0.26(+4.99%)
Jan 05, 2011 5.190 5.210 5.170 5.210 37,403 -0.03(-0.57%)
Jan 04, 2011 5.150 5.250 5.150 5.240 68,327 +0.02(+0.38%)
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