Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.940 USD -0.210 (-3.41%)
Streaming Delayed Price Updated: 11:02 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 3.930 3.940 3.910 3.920 300,723 -0.05(-1.26%)
Mar 29, 2012 3.980 3.980 3.920 3.970 150,185 -0.08(-1.98%)
Mar 28, 2012 4.040 4.050 4.010 4.050 90,803 +0.01(+0.25%)
Mar 27, 2012 4.060 4.060 4.010 4.040 191,964 +0.08(+2.02%)
Mar 26, 2012 3.930 3.980 3.930 3.960 207,144 -0.05(-1.25%)
Mar 23, 2012 4.000 4.020 3.970 4.010 199,028 -0.02(-0.50%)
Mar 22, 2012 4.040 4.070 4.020 4.030 464,358 +0.05(+1.26%)
Mar 21, 2012 3.940 4.000 3.940 3.980 214,881 -0.15(-3.63%)
Mar 20, 2012 4.130 4.130 4.110 4.130 275,016 -0.03(-0.72%)
Mar 19, 2012 4.190 4.190 4.160 4.160 169,627 +0.04(+0.97%)
Mar 16, 2012 4.150 4.150 4.120 4.120 212,703 -0.03(-0.72%)
Mar 15, 2012 4.150 4.180 4.147 4.150 2,058,480 -0.11(-2.58%)
Mar 14, 2012 4.260 4.280 4.240 4.260 93,593 -0.03(-0.70%)
Mar 13, 2012 4.250 4.300 4.250 4.290 33,176 +0.03(+0.70%)
Mar 12, 2012 4.260 4.270 4.240 4.260 66,164 +0.01(+0.24%)
Mar 09, 2012 4.250 4.270 4.240 4.250 48,057 +0.07(+1.67%)
Mar 08, 2012 4.150 4.220 4.150 4.180 11,026 +0.13(+3.21%)
Mar 07, 2012 4.050 4.050 4.020 4.050 28,336 +0.02(+0.50%)
Mar 06, 2012 4.050 4.050 4.020 4.030 52,020 -0.08(-1.95%)
Mar 05, 2012 4.120 4.130 4.100 4.110 29,536 -0.07(-1.67%)
Mar 02, 2012 4.140 4.240 4.140 4.180 21,191 +0.01(+0.24%)
Mar 01, 2012 4.120 4.170 4.120 4.170 16,857 +0.00(+0.00%)
Feb 29, 2012 4.100 4.230 4.100 4.170 10,666 -0.15(-3.47%)
Feb 28, 2012 4.280 4.320 4.280 4.320 15,435 +0.15(+3.60%)
Feb 27, 2012 4.170 4.200 4.170 4.170 20,668 -0.07(-1.65%)
Feb 24, 2012 4.140 4.300 4.140 4.240 27,125 +0.01(+0.24%)
Feb 23, 2012 4.140 4.250 4.140 4.230 7,186 +0.22(+5.49%)
Feb 22, 2012 4.000 4.030 4.000 4.010 13,999 +0.08(+2.04%)
Feb 21, 2012 3.930 3.970 3.930 3.930 17,875 -0.01(-0.25%)
Feb 17, 2012 4.000 4.000 3.940 3.940 11,122 -0.07(-1.75%)
Feb 16, 2012 3.870 4.010 3.870 4.010 29,940 +0.18(+4.70%)
Feb 15, 2012 3.760 3.890 3.760 3.830 31,431 +0.12(+3.23%)
Feb 14, 2012 3.700 3.730 3.690 3.710 73,384 -0.01(-0.27%)
Feb 13, 2012 3.680 3.730 3.680 3.720 45,721 +0.14(+3.91%)
Feb 10, 2012 3.670 3.670 3.560 3.580 64,459 -0.12(-3.24%)
Feb 09, 2012 3.600 3.740 3.600 3.700 23,755 +0.04(+1.09%)
Feb 08, 2012 3.660 3.670 3.650 3.660 21,872 -0.03(-0.81%)
Feb 07, 2012 3.650 3.700 3.650 3.690 34,589 -0.01(-0.27%)
Feb 06, 2012 3.730 3.730 3.680 3.700 36,474 +0.04(+1.09%)
Feb 03, 2012 3.670 3.670 3.630 3.660 3,055 -0.05(-1.35%)
Feb 02, 2012 3.720 3.720 3.690 3.710 154,870 +0.11(+3.06%)
Feb 01, 2012 3.550 3.600 3.550 3.600 36,492 -0.02(-0.69%)
Jan 31, 2012 3.540 3.680 3.540 3.625 87,299 +0.02(+0.42%)
Jan 30, 2012 3.630 3.630 3.470 3.610 326,949 +0.05(+1.40%)
Jan 27, 2012 3.610 3.610 3.520 3.560 137,122 -0.10(-2.73%)
Jan 26, 2012 3.630 3.690 3.610 3.660 135,727 +0.04(+1.10%)
Jan 25, 2012 3.650 3.650 3.570 3.620 58,556 +0.01(+0.28%)
Jan 24, 2012 3.640 3.640 3.580 3.610 159,587 -0.10(-2.70%)
Jan 23, 2012 3.640 3.750 3.640 3.710 257,159 +0.13(+3.63%)
Jan 20, 2012 3.520 3.590 3.520 3.580 305,380 +0.19(+5.60%)
Jan 19, 2012 3.290 3.410 3.270 3.390 304,083 +0.14(+4.31%)
Jan 18, 2012 3.130 3.250 3.130 3.250 117,354 +0.07(+2.20%)
Jan 17, 2012 3.230 3.230 3.150 3.180 155,109 +0.00(+0.00%)
Jan 13, 2012 3.220 3.220 3.160 3.180 57,068 -0.01(-0.31%)
Jan 12, 2012 3.160 3.200 3.160 3.190 115,060 -0.09(-2.74%)
Jan 11, 2012 3.230 3.320 3.230 3.280 163,078 +0.03(+0.92%)
Jan 10, 2012 3.190 3.250 3.190 3.250 278,040 +0.09(+2.85%)
Jan 09, 2012 3.200 3.200 3.150 3.160 220,868 +0.00(+0.00%)
Jan 06, 2012 3.220 3.220 3.130 3.160 289,929 -0.05(-1.56%)
Jan 05, 2012 3.200 3.220 3.180 3.210 413,341 -0.05(-1.53%)
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