Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.890 USD +0.250 (+4.43%)
Streaming Delayed Price Updated: 3:25 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 3.320 3.350 3.300 3.340 115,120 +0.13(+4.05%)
Nov 29, 2011 3.140 3.320 3.140 3.210 356,885 +0.06(+1.90%)
Nov 28, 2011 3.150 3.170 3.110 3.150 204,673 +0.10(+3.28%)
Nov 25, 2011 3.030 3.050 3.010 3.050 27,410 +0.02(+0.66%)
Nov 23, 2011 3.100 3.100 3.020 3.030 60,996 -0.10(-3.19%)
Nov 22, 2011 3.130 3.170 3.110 3.130 115,655 +0.00(+0.00%)
Nov 21, 2011 3.120 3.140 3.100 3.130 59,704 -0.08(-2.49%)
Nov 18, 2011 3.160 3.250 3.160 3.210 66,109 -0.01(-0.31%)
Nov 17, 2011 3.220 3.310 3.210 3.220 91,204 +0.04(+1.26%)
Nov 16, 2011 3.180 3.240 3.150 3.180 79,544 -0.19(-5.64%)
Nov 15, 2011 3.270 3.390 3.270 3.370 142,518 +0.13(+4.01%)
Nov 14, 2011 3.320 3.320 3.230 3.240 26,221 +0.01(+0.15%)
Nov 11, 2011 3.260 3.280 3.180 3.235 48,870 +0.02(+0.78%)
Nov 10, 2011 3.180 3.260 3.180 3.210 98,161 +0.03(+0.94%)
Nov 09, 2011 3.250 3.300 3.180 3.180 45,735 -0.08(-2.45%)
Nov 08, 2011 3.270 3.280 3.220 3.260 55,588 -0.17(-4.96%)
Nov 07, 2011 3.450 3.470 3.400 3.430 52,456 +0.04(+1.18%)
Nov 04, 2011 3.430 3.430 3.390 3.390 46,922 -0.03(-0.88%)
Nov 03, 2011 3.380 3.470 3.380 3.420 41,923 +0.06(+1.79%)
Nov 02, 2011 3.520 3.520 3.360 3.360 88,361 -0.04(-1.18%)
Nov 01, 2011 3.410 3.430 3.400 3.400 30,460 -0.06(-1.73%)
Oct 31, 2011 3.500 3.530 3.460 3.460 57,829 -0.19(-5.21%)
Oct 28, 2011 3.750 3.800 3.650 3.650 73,604 -0.13(-3.44%)
Oct 27, 2011 3.900 3.900 3.730 3.780 101,216 +0.22(+6.18%)
Oct 26, 2011 3.630 3.630 3.560 3.560 12,589 -0.09(-2.47%)
Oct 25, 2011 3.640 3.700 3.610 3.650 75,788 -0.06(-1.75%)
Oct 24, 2011 3.620 3.720 3.620 3.715 110,473 +0.11(+3.19%)
Oct 21, 2011 3.550 3.660 3.550 3.600 111,560 +0.06(+1.69%)
Oct 20, 2011 3.520 3.590 3.520 3.540 355,893 -0.05(-1.39%)
Oct 19, 2011 3.570 3.650 3.530 3.590 64,904 -0.09(-2.45%)
Oct 18, 2011 3.640 3.720 3.620 3.680 200,674 +0.01(+0.27%)
Oct 17, 2011 3.740 3.740 3.660 3.670 208,866 +0.06(+1.59%)
Oct 14, 2011 3.600 3.650 3.590 3.612 354,695 +0.00(+0.07%)
Oct 13, 2011 3.540 3.660 3.540 3.610 350,986 +0.03(+0.84%)
Oct 12, 2011 3.510 3.600 3.510 3.580 316,695 +0.00(+0.00%)
Oct 11, 2011 3.580 3.620 3.570 3.580 208,756 +0.03(+0.85%)
Oct 10, 2011 3.490 3.550 3.490 3.550 31,632 +0.07(+2.01%)
Oct 07, 2011 3.580 3.600 3.440 3.480 201,583 -0.02(-0.57%)
Oct 06, 2011 3.430 3.560 3.430 3.500 20,789 +0.06(+1.74%)
Oct 05, 2011 3.300 3.440 3.300 3.440 97,703 +0.02(+0.58%)
Oct 04, 2011 3.500 3.500 3.290 3.420 2,874,678 -0.18(-5.00%)
Oct 03, 2011 3.640 3.640 3.510 3.600 93,645 -0.08(-2.17%)
Sep 30, 2011 3.700 3.740 3.680 3.680 76,805 -0.07(-1.87%)
Sep 29, 2011 3.720 3.830 3.690 3.750 23,092 +0.13(+3.59%)
Sep 28, 2011 3.690 3.850 3.620 3.620 315,211 -0.07(-1.90%)
Sep 27, 2011 3.700 3.720 3.570 3.690 110,760 +0.07(+1.93%)
Sep 26, 2011 3.630 3.630 3.570 3.620 122,405 +0.02(+0.56%)
Sep 23, 2011 3.620 3.680 3.600 3.600 67,916 +0.00(+0.00%)
Sep 22, 2011 3.550 3.680 3.550 3.600 52,289 -0.20(-5.26%)
Sep 21, 2011 3.810 3.870 3.800 3.800 54,137 -0.07(-1.81%)
Sep 20, 2011 3.840 3.930 3.840 3.870 99,479 +0.01(+0.26%)
Sep 19, 2011 3.810 3.890 3.810 3.860 30,212 -0.08(-2.03%)
Sep 16, 2011 3.860 4.000 3.860 3.940 41,591 +0.00(+0.00%)
Sep 15, 2011 3.890 3.940 3.810 3.940 114,029 +0.11(+2.87%)
Sep 14, 2011 3.710 3.860 3.710 3.830 7,632 +0.00(+0.00%)
Sep 13, 2011 3.780 3.850 3.780 3.830 108,272 +0.08(+2.13%)
Sep 12, 2011 3.690 3.750 3.690 3.750 19,520 +0.01(+0.27%)
Sep 09, 2011 3.740 3.810 3.740 3.740 17,912 -0.09(-2.35%)
Sep 08, 2011 3.820 3.860 3.820 3.830 19,200 -0.10(-2.54%)
Sep 07, 2011 3.870 3.930 3.870 3.930 11,466 +0.13(+3.42%)
Sep 06, 2011 3.730 3.830 3.730 3.800 20,585 -0.12(-3.06%)
Sep 02, 2011 3.920 4.020 3.910 3.920 561,145 -0.10(-2.49%)
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