Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.640 USD -0.040 (-0.70%)
Streaming Delayed Price Updated: 3:53 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 8.510 8.510 8.400 8.400 26,202 -0.16(-1.87%)
Jul 30, 2014 8.580 8.590 8.530 8.560 15,018 +0.05(+0.59%)
Jul 29, 2014 8.470 8.560 8.470 8.510 6,872 +0.12(+1.49%)
Jul 28, 2014 8.440 8.440 8.350 8.385 7,899 +0.05(+0.66%)
Jul 25, 2014 8.340 8.340 8.310 8.330 8,116 +0.14(+1.73%)
Jul 24, 2014 8.156 8.190 8.130 8.188 3,845 +0.04(+0.54%)
Jul 23, 2014 8.130 8.160 8.130 8.144 103,683 -0.08(-0.92%)
Jul 22, 2014 8.190 8.240 8.190 8.220 18,139 -0.02(-0.30%)
Jul 21, 2014 8.200 8.245 8.200 8.245 7,531 -0.02(-0.24%)
Jul 18, 2014 8.230 8.270 8.230 8.265 4,903 +0.02(+0.18%)
Jul 17, 2014 8.340 8.340 8.238 8.250 9,157 -0.18(-2.11%)
Jul 16, 2014 8.450 8.460 8.410 8.428 11,823 -0.05(-0.61%)
Jul 15, 2014 8.390 8.480 8.390 8.480 7,200 +0.03(+0.36%)
Jul 14, 2014 8.400 8.450 8.390 8.450 84,327 +0.12(+1.44%)
Jul 11, 2014 8.310 8.350 8.310 8.330 95,706 +0.02(+0.24%)
Jul 10, 2014 8.340 8.340 8.250 8.310 26,832 -0.22(-2.58%)
Jul 09, 2014 8.510 8.580 8.500 8.530 10,271 -0.11(-1.27%)
Jul 08, 2014 8.630 8.640 8.550 8.640 10,355 -0.11(-1.26%)
Jul 07, 2014 8.880 8.880 8.750 8.750 15,675 +0.04(+0.46%)
Jul 03, 2014 8.710 8.710 8.710 0 -0.03(-0.40%)
Jul 02, 2014 8.748 8.770 8.730 8.745 7,801 -0.01(-0.06%)
Jul 01, 2014 8.750 8.750 8.690 8.750 18,098 +0.11(+1.27%)
Jun 30, 2014 8.630 8.670 8.630 8.640 29,518 -0.02(-0.23%)
Jun 27, 2014 8.620 8.670 8.620 8.660 8,212 -0.01(-0.12%)
Jun 26, 2014 8.670 8.680 8.670 8.670 30,161 -0.01(-0.12%)
Jun 25, 2014 8.610 8.680 8.610 8.680 27,582 +0.12(+1.40%)
Jun 24, 2014 8.570 8.610 8.540 8.560 24,898 -0.05(-0.58%)
Jun 23, 2014 8.530 8.650 8.530 8.610 8,275 -0.11(-1.26%)
Jun 20, 2014 8.660 8.760 8.660 8.720 8,262 +0.07(+0.81%)
Jun 19, 2014 8.650 8.650 8.530 8.650 41,914 +0.11(+1.29%)
Jun 18, 2014 8.440 8.570 8.440 8.540 149,421 +0.23(+2.77%)
Jun 17, 2014 8.270 8.350 8.270 8.310 619,949 +0.05(+0.61%)
Jun 16, 2014 8.300 8.300 8.250 8.260 124,904 -0.07(-0.84%)
Jun 13, 2014 8.340 8.340 8.300 8.330 100,924 +0.12(+1.46%)
Jun 12, 2014 8.230 8.280 8.200 8.210 12,199 +0.04(+0.49%)
Jun 11, 2014 8.160 8.190 8.140 8.170 14,851 -0.01(-0.12%)
Jun 10, 2014 8.270 8.270 8.130 8.180 17,296 -0.27(-3.20%)
Jun 06, 2014 8.450 8.450 8.380 8.450 7,269 +0.12(+1.44%)
Jun 05, 2014 8.320 8.390 8.280 8.330 26,870 -0.11(-1.30%)
Jun 04, 2014 8.320 8.500 8.320 8.440 214,669 +0.13(+1.56%)
Jun 03, 2014 8.290 8.310 8.270 8.310 638,966 +0.09(+1.08%)
Jun 02, 2014 8.210 8.250 8.178 8.221 16,840 +0.15(+1.87%)
May 30, 2014 8.060 8.120 8.060 8.070 4,360 -0.01(-0.12%)
May 29, 2014 8.010 8.100 8.010 8.080 37,715 +0.11(+1.38%)
May 28, 2014 8.030 8.030 7.920 7.970 23,313 -0.08(-0.99%)
May 27, 2014 8.170 8.170 8.000 8.050 14,260 +0.23(+2.94%)
May 23, 2014 7.820 7.820 7.820 0 +0.14(+1.82%)
May 22, 2014 7.610 7.720 7.610 7.680 5,885 +0.18(+2.40%)
May 21, 2014 7.480 7.510 7.410 7.500 36,755 +0.16(+2.18%)
May 20, 2014 7.370 7.400 7.340 7.340 26,230 -0.10(-1.34%)
May 19, 2014 7.430 7.440 7.420 7.440 47,669 -0.04(-0.53%)
May 16, 2014 7.450 7.480 7.430 7.480 15,212 -0.03(-0.40%)
May 15, 2014 7.530 7.530 7.490 7.510 30,937 -0.17(-2.21%)
May 14, 2014 7.690 7.760 7.680 7.680 55,786 +0.07(+0.92%)
May 13, 2014 7.540 7.630 7.540 7.610 26,644 +0.19(+2.56%)
May 12, 2014 7.370 7.450 7.370 7.420 28,588 +0.08(+1.09%)
May 09, 2014 7.380 7.380 7.330 7.340 7,561 -0.04(-0.61%)
May 08, 2014 7.420 7.440 7.380 7.385 23,612 -0.06(-0.74%)
May 07, 2014 7.420 7.440 7.370 7.440 24,293 -0.10(-1.39%)
May 06, 2014 7.570 7.570 7.540 7.545 23,093 -0.04(-0.59%)
May 05, 2014 7.570 7.630 7.570 7.590 9,248 -0.06(-0.78%)
May 02, 2014 7.662 7.670 7.600 7.650 16,465 -0.00(-0.07%)
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