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 (%)
Jan 29, 2016 6.230 6.380 6.230 6.380 59,276 +0.18(+2.90%)
Jan 28, 2016 5.800 6.330 5.800 6.200 82,157 +0.24(+4.03%)
Jan 27, 2016 5.960 6.070 5.920 5.960 52,464 +0.01(+0.17%)
Jan 26, 2016 5.830 5.970 5.830 5.950 235,816 +0.09(+1.54%)
Jan 25, 2016 5.750 5.950 5.750 5.860 229,996 -0.14(-2.33%)
Jan 22, 2016 5.950 6.000 5.904 6.000 85,772 +0.28(+4.90%)
Jan 21, 2016 5.570 5.750 5.570 5.720 112,924 +0.02(+0.35%)
Jan 20, 2016 5.480 5.720 5.480 5.700 172,504 -0.17(-2.81%)
Jan 19, 2016 5.890 5.950 5.810 5.865 503,804 +0.04(+0.77%)
Jan 15, 2016 5.820 5.820 5.820 0 -0.15(-2.51%)
Jan 14, 2016 5.910 6.020 5.870 5.970 86,413 +0.12(+2.14%)
Jan 13, 2016 5.930 5.930 5.820 5.845 108,355 -0.03(-0.43%)
Jan 12, 2016 5.770 5.870 5.770 5.870 202,275 -0.01(-0.17%)
Jan 11, 2016 5.820 5.890 5.800 5.880 50,253 +0.04(+0.68%)
Jan 08, 2016 5.940 5.940 5.810 5.840 54,791 -0.16(-2.59%)
Jan 07, 2016 5.990 6.040 5.950 5.995 85,706 -0.08(-1.40%)
Jan 06, 2016 6.060 6.100 6.060 6.080 46,498 -0.08(-1.22%)
Jan 05, 2016 6.140 6.170 6.118 6.155 76,060 +0.05(+0.82%)
Jan 04, 2016 5.970 6.130 5.970 6.105 271,708 +0.03(+0.41%)
Dec 31, 2015 6.080 6.080 6.080 0 -0.03(-0.49%)
Dec 30, 2015 6.110 6.170 6.090 6.110 50,836 -0.07(-1.13%)
Dec 29, 2015 6.164 6.220 6.160 6.180 135,555 +0.04(+0.65%)
Dec 28, 2015 6.180 6.180 6.100 6.140 97,193 +0.01(+0.16%)
Dec 24, 2015 6.130 6.130 6.130 0 -0.06(-0.97%)
Dec 23, 2015 6.080 6.210 6.080 6.190 64,799 +0.07(+1.14%)
Dec 22, 2015 6.040 6.120 6.020 6.120 144,125 +0.00(+0.08%)
Dec 21, 2015 6.100 6.140 6.060 6.115 93,763 +0.00(+0.00%)
Dec 18, 2015 6.050 6.150 6.050 6.115 56,797 -0.12(-2.00%)
Dec 17, 2015 6.270 6.360 6.240 6.240 84,865 -0.12(-1.81%)
Dec 16, 2015 6.190 6.355 6.190 6.355 100,429 +0.17(+2.67%)
Dec 15, 2015 6.110 6.250 6.110 6.190 192,661 +0.05(+0.81%)
Dec 14, 2015 6.140 6.160 6.080 6.140 92,993 +0.05(+0.82%)
Dec 11, 2015 6.150 6.190 6.090 6.090 32,118 -0.23(-3.64%)
Dec 10, 2015 6.210 6.350 6.210 6.320 68,099 +0.07(+1.12%)
Dec 09, 2015 6.340 6.390 6.250 6.250 61,068 -0.04(-0.64%)
Dec 08, 2015 6.360 6.360 6.257 6.290 51,224 -0.11(-1.72%)
Dec 07, 2015 6.362 6.430 6.362 6.400 34,061 -0.03(-0.47%)
Dec 04, 2015 6.280 6.480 6.280 6.430 39,801 +0.11(+1.74%)
Dec 03, 2015 6.390 6.462 6.320 6.320 21,328 -0.17(-2.62%)
Dec 02, 2015 6.535 6.550 6.440 6.490 33,277 -0.05(-0.76%)
Dec 01, 2015 6.464 6.560 6.464 6.540 25,667 +0.02(+0.31%)
Nov 30, 2015 6.510 6.540 6.490 6.520 14,380 -0.10(-1.51%)
Nov 27, 2015 6.490 6.640 6.490 6.620 8,842 -0.10(-1.49%)
Nov 25, 2015 6.720 6.720 6.720 0 -0.09(-1.32%)
Nov 24, 2015 6.790 6.830 6.760 6.810 30,577 -0.08(-1.16%)
Nov 23, 2015 6.960 6.890 32,517 -0.06(-0.86%)
Nov 20, 2015 6.780 6.950 6.780 6.950 17,292 -0.05(-0.71%)
Nov 19, 2015 6.960 7.000 6.960 7.000 10,355 -0.08(-1.13%)
Nov 18, 2015 7.060 7.100 7.010 7.080 14,340 +0.01(+0.14%)
Nov 17, 2015 7.050 7.090 7.000 7.070 62,648 +0.02(+0.28%)
Nov 16, 2015 7.002 7.080 6.990 7.050 12,260 +0.08(+1.08%)
Nov 13, 2015 6.950 7.000 6.940 6.975 12,375 -0.03(-0.36%)
Nov 12, 2015 6.916 7.060 6.916 7.000 12,646 -0.10(-1.41%)
Nov 11, 2015 7.120 7.120 7.100 7.100 30,176 -0.02(-0.28%)
Nov 10, 2015 6.920 7.120 6.920 7.120 13,972 +0.08(+1.14%)
Nov 09, 2015 7.040 7.070 6.980 7.040 26,889 -0.06(-0.85%)
Nov 06, 2015 7.080 7.120 7.076 7.100 17,506 -0.04(-0.56%)
Nov 05, 2015 7.120 7.170 7.120 7.140 17,713 +0.20(+2.88%)
Nov 04, 2015 6.930 7.000 6.920 6.940 25,492 -0.08(-1.14%)
Nov 03, 2015 6.890 7.030 6.890 7.020 17,890 -0.01(-0.14%)
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