Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.860 USD UNCHANGED
Streaming Delayed Price Updated: 3:02 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 7.992 8.130 7.992 8.100 49,954 -0.12(-1.46%)
Nov 26, 2014 8.220 8.220 8.220 0 +0.01(+0.12%)
Nov 25, 2014 8.220 8.220 8.150 8.210 45,099 +0.02(+0.24%)
Nov 24, 2014 8.080 8.210 8.080 8.190 16,540 -0.03(-0.32%)
Nov 21, 2014 8.200 8.217 8.130 8.217 18,499 +0.22(+2.76%)
Nov 20, 2014 8.054 8.070 7.996 7.996 15,974 -0.20(-2.49%)
Nov 19, 2014 8.170 8.210 8.160 8.200 65,904 -0.09(-1.03%)
Nov 18, 2014 8.090 8.303 8.090 8.285 77,386 +0.09(+1.09%)
Nov 17, 2014 8.180 8.200 8.140 8.195 23,444 -0.10(-1.26%)
Nov 14, 2014 8.290 8.340 8.280 8.300 61,873 -0.02(-0.30%)
Nov 13, 2014 8.170 8.363 8.170 8.325 16,786 +0.07(+0.91%)
Nov 12, 2014 8.050 8.250 8.050 8.250 7,090 -0.11(-1.32%)
Nov 11, 2014 8.325 8.390 8.320 8.360 27,930 +0.02(+0.24%)
Nov 10, 2014 8.322 8.350 8.310 8.340 14,707 +0.08(+1.02%)
Nov 07, 2014 8.260 8.280 8.210 8.255 29,987 -0.11(-1.37%)
Nov 06, 2014 8.360 8.370 8.330 8.370 28,772 -0.02(-0.24%)
Nov 05, 2014 8.380 8.390 8.346 8.390 35,168 -0.19(-2.21%)
Nov 04, 2014 8.500 8.600 8.490 8.580 145,652 +0.38(+4.63%)
Nov 03, 2014 8.030 8.210 8.030 8.200 212,349 +0.14(+1.74%)
Oct 31, 2014 7.880 8.074 7.880 8.060 33,594 +0.64(+8.63%)
Oct 30, 2014 7.240 7.460 7.240 7.420 36,239 +0.04(+0.54%)
Oct 29, 2014 7.330 7.470 7.330 7.380 45,319 +0.06(+0.89%)
Oct 28, 2014 7.360 7.360 7.250 7.315 139,508 +0.10(+1.32%)
Oct 27, 2014 7.200 7.240 7.100 7.220 317,173 +0.04(+0.56%)
Oct 24, 2014 7.210 7.230 7.170 7.180 140,272 -0.04(-0.49%)
Oct 23, 2014 7.126 7.280 7.090 7.215 28,820 +0.02(+0.28%)
Oct 22, 2014 7.270 7.270 7.194 7.194 12,556 -0.07(-0.94%)
Oct 21, 2014 7.223 7.280 7.220 7.263 9,520 +0.04(+0.53%)
Oct 20, 2014 7.178 7.240 7.178 7.225 29,066 +0.03(+0.49%)
Oct 17, 2014 7.120 7.193 7.000 7.190 22,683 +0.15(+2.06%)
Oct 16, 2014 6.930 7.143 6.930 7.045 34,355 -0.01(-0.14%)
Oct 15, 2014 7.140 7.140 6.970 7.055 19,980 -0.18(-2.42%)
Oct 14, 2014 7.245 7.300 7.200 7.230 20,781 +0.07(+0.91%)
Oct 13, 2014 7.305 7.305 7.160 7.165 42,950 -0.08(-1.04%)
Oct 10, 2014 7.380 7.410 7.240 7.240 23,617 -0.13(-1.83%)
Oct 09, 2014 7.590 7.360 7.375 14,101 -0.21(-2.83%)
Oct 08, 2014 7.490 7.640 7.490 7.590 21,785 +0.10(+1.34%)
Oct 07, 2014 7.560 7.560 7.490 7.490 10,007 -0.15(-1.96%)
Oct 06, 2014 7.640 7.660 7.610 7.640 51,183 -0.06(-0.78%)
Oct 03, 2014 7.620 7.710 7.610 7.700 12,528 +0.07(+0.92%)
Oct 02, 2014 7.640 7.640 7.520 7.630 24,419 -0.09(-1.17%)
Oct 01, 2014 7.740 7.750 7.680 7.720 25,321 -0.19(-2.40%)
Sep 30, 2014 8.000 8.000 7.910 7.910 52,249 -0.18(-2.22%)
Sep 29, 2014 8.110 8.140 8.080 8.090 9,213 -0.06(-0.74%)
Sep 26, 2014 8.140 8.160 8.106 8.150 5,480 +0.15(+1.88%)
Sep 25, 2014 8.030 8.050 8.000 8.000 22,028 -0.22(-2.74%)
Sep 24, 2014 8.234 8.240 8.200 8.225 5,593 +0.01(+0.18%)
Sep 23, 2014 8.230 8.240 8.210 8.210 11,001 -0.03(-0.42%)
Sep 22, 2014 8.230 8.280 8.220 8.245 7,787 -0.01(-0.06%)
Sep 19, 2014 8.120 8.260 8.120 8.250 13,627 +0.01(+0.12%)
Sep 18, 2014 8.230 8.240 8.225 8.240 8,034 +0.04(+0.55%)
Sep 17, 2014 8.140 8.210 8.140 8.195 7,011 -0.06(-0.79%)
Sep 16, 2014 8.190 8.260 8.180 8.260 8,950 +0.01(+0.12%)
Sep 15, 2014 8.200 8.260 8.200 8.250 4,226 -0.02(-0.24%)
Sep 12, 2014 8.280 8.280 8.240 8.270 3,498 -0.06(-0.72%)
Sep 11, 2014 8.270 8.380 8.270 8.330 16,896 -0.08(-0.95%)
Sep 10, 2014 8.282 8.410 8.282 8.410 27,594 +0.11(+1.26%)
Sep 09, 2014 8.280 8.342 8.280 8.305 39,726 -0.17(-1.95%)
Sep 08, 2014 8.490 8.490 8.430 8.470 2,975 +0.06(+0.71%)
Sep 05, 2014 8.321 8.410 8.320 8.410 18,869 +0.01(+0.12%)
Sep 04, 2014 8.440 8.460 8.370 8.400 29,517 -0.04(-0.47%)
Sep 03, 2014 8.450 8.490 8.440 8.440 35,688 +0.04(+0.48%)
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