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 (%)
Jun 30, 2011 4.460 4.490 4.420 4.460 177,874 +0.03(+0.68%)
Jun 29, 2011 4.350 4.430 4.350 4.430 74,133 +0.08(+1.84%)
Jun 28, 2011 4.310 4.390 4.310 4.350 37,899 +0.03(+0.69%)
Jun 27, 2011 4.290 4.320 4.250 4.320 25,957 -0.03(-0.69%)
Jun 24, 2011 4.400 4.400 4.230 4.350 29,868 +0.08(+1.87%)
Jun 23, 2011 4.200 4.270 4.200 4.270 62,444 -0.04(-0.93%)
Jun 22, 2011 4.190 4.340 4.190 4.310 110,662 +0.13(+3.11%)
Jun 21, 2011 4.170 4.180 4.110 4.180 41,894 +0.04(+0.97%)
Jun 20, 2011 4.140 4.170 4.120 4.140 95,393 +0.08(+1.97%)
Jun 17, 2011 4.050 4.060 4.000 4.060 34,611 -0.04(-0.98%)
Jun 16, 2011 4.060 4.120 4.050 4.100 69,987 -0.02(-0.49%)
Jun 15, 2011 4.150 4.150 4.070 4.120 48,737 -0.06(-1.44%)
Jun 14, 2011 4.150 4.220 4.150 4.180 36,214 +0.05(+1.21%)
Jun 13, 2011 4.110 4.160 4.110 4.130 40,722 -0.02(-0.48%)
Jun 10, 2011 4.160 4.170 4.100 4.150 161,435 -0.01(-0.24%)
Jun 09, 2011 4.040 4.180 4.040 4.160 25,646 +0.03(+0.73%)
Jun 08, 2011 4.150 4.180 4.130 4.130 49,834 +0.02(+0.49%)
Jun 07, 2011 4.140 4.140 4.100 4.110 33,116 +0.07(+1.73%)
Jun 06, 2011 4.010 4.090 4.010 4.040 28,381 -0.09(-2.18%)
Jun 03, 2011 4.120 4.150 4.090 4.130 29,722 +0.16(+4.03%)
May 24, 2011 3.970 3.980 3.940 3.970 60,681 +0.00(+0.00%)
May 23, 2011 3.990 3.990 3.940 3.970 46,043 -0.10(-2.46%)
May 20, 2011 4.020 4.070 4.000 4.070 23,232 -0.03(-0.73%)
May 19, 2011 4.040 4.130 4.040 4.100 37,715 -0.13(-3.07%)
May 18, 2011 4.160 4.240 4.160 4.230 49,496 +0.07(+1.68%)
May 17, 2011 4.100 4.190 4.100 4.160 69,826 +0.02(+0.48%)
May 16, 2011 4.140 4.140 4.100 4.140 37,343 -0.06(-1.43%)
May 13, 2011 4.230 4.230 4.150 4.200 53,670 -0.09(-2.10%)
May 12, 2011 4.170 4.320 4.170 4.290 42,849 -0.02(-0.46%)
May 11, 2011 4.280 4.400 4.280 4.310 61,779 -0.10(-2.27%)
May 10, 2011 4.360 4.430 4.360 4.410 64,288 -0.03(-0.68%)
May 09, 2011 4.430 4.440 4.390 4.440 18,586 +0.03(+0.68%)
May 06, 2011 4.320 4.480 4.320 4.410 85,304 +0.05(+1.15%)
May 05, 2011 4.380 4.420 4.360 4.360 48,738 -0.06(-1.36%)
May 04, 2011 4.380 4.420 4.370 4.420 66,321 +0.01(+0.23%)
May 03, 2011 4.410 4.440 4.380 4.410 73,161 -0.03(-0.68%)
May 02, 2011 4.410 4.440 4.410 4.440 54,423 +0.04(+0.91%)
Apr 29, 2011 4.370 4.400 4.350 4.400 109,379 +0.04(+0.92%)
Apr 28, 2011 4.330 4.360 4.280 4.360 20,037 +0.13(+3.07%)
Apr 27, 2011 4.240 4.260 4.230 4.230 50,604 -0.07(-1.63%)
Apr 26, 2011 4.490 4.490 4.250 4.300 115,261 -0.22(-4.87%)
Apr 25, 2011 4.410 4.540 4.410 4.520 34,091 +0.06(+1.35%)
Apr 21, 2011 4.440 4.460 4.390 4.460 44,111 +0.02(+0.45%)
Apr 20, 2011 4.380 4.440 4.380 4.440 52,906 +0.06(+1.37%)
Apr 19, 2011 4.320 4.390 4.320 4.380 74,275 +0.06(+1.39%)
Apr 18, 2011 4.310 4.320 4.250 4.320 96,034 -0.06(-1.37%)
Apr 15, 2011 4.320 4.400 4.320 4.380 40,133 -0.07(-1.57%)
Apr 14, 2011 4.440 4.450 4.400 4.450 73,622 -0.01(-0.22%)
Apr 13, 2011 4.410 4.480 4.410 4.460 71,244 +0.13(+3.00%)
Apr 12, 2011 4.320 4.340 4.210 4.330 73,467 -0.01(-0.23%)
Apr 11, 2011 4.300 4.390 4.300 4.340 106,563 -0.05(-1.14%)
Apr 08, 2011 4.400 4.400 4.340 4.390 73,247 +0.05(+1.15%)
Apr 07, 2011 4.230 4.360 4.200 4.340 125,240 +0.05(+1.17%)
Apr 06, 2011 4.280 4.300 4.220 4.290 171,243 -0.07(-1.61%)
Apr 05, 2011 4.390 4.400 4.330 4.360 56,004 -0.16(-3.54%)
Apr 04, 2011 4.540 4.540 4.510 4.520 167,962 -0.02(-0.44%)
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