Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

6.150 USD +0.070 (+1.15%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 9.280 9.280 9.120 9.170 392,121 -0.11(-1.19%)
Sep 26, 2013 9.380 9.380 9.230 9.280 418,813 -0.03(-0.32%)
Sep 25, 2013 9.250 9.310 9.180 9.310 142,960 -0.05(-0.53%)
Sep 24, 2013 9.250 9.380 9.250 9.360 248,756 +0.00(+0.00%)
Sep 23, 2013 9.270 9.370 9.230 9.360 56,733 +0.09(+0.97%)
Sep 20, 2013 9.370 9.370 9.270 9.270 168,797 -0.16(-1.70%)
Sep 19, 2013 9.560 9.560 9.410 9.430 12,011 -0.16(-1.67%)
Sep 18, 2013 9.420 9.662 9.360 9.590 198,260 +0.38(+4.13%)
Sep 17, 2013 9.160 9.240 9.160 9.210 20,699 +0.02(+0.22%)
Sep 16, 2013 9.120 9.210 9.120 9.190 14,781 +0.07(+0.77%)
Sep 13, 2013 9.030 9.120 9.030 9.120 1,375 +0.09(+1.00%)
Sep 12, 2013 9.100 9.100 9.000 9.030 19,255 -0.21(-2.27%)
Sep 11, 2013 9.020 9.240 9.020 9.240 21,579 -0.14(-1.49%)
Sep 10, 2013 9.210 9.380 9.200 9.380 6,918 +0.42(+4.69%)
Sep 09, 2013 8.970 8.970 8.820 8.960 13,404 +0.37(+4.31%)
Sep 06, 2013 8.490 8.610 8.490 8.590 11,038 -0.10(-1.15%)
Sep 05, 2013 8.650 8.690 8.650 8.690 28,286 +0.00(+0.00%)
Sep 04, 2013 8.600 8.690 8.590 8.690 4,566 +0.30(+3.58%)
Sep 03, 2013 8.430 8.460 8.380 8.390 12,341 +0.38(+4.74%)
Aug 30, 2013 7.990 8.030 7.960 8.010 7,016 -0.18(-2.14%)
Aug 29, 2013 8.190 8.230 8.150 8.185 8,833 +0.04(+0.43%)
Aug 28, 2013 8.050 8.170 8.050 8.150 10,925 +0.22(+2.77%)
Aug 27, 2013 8.070 8.070 7.930 7.930 6,648 -0.24(-2.94%)
Aug 26, 2013 8.180 8.190 8.136 8.170 13,423 -0.17(-2.04%)
Aug 23, 2013 8.350 8.350 8.330 8.340 981 +0.12(+1.46%)
Aug 22, 2013 8.120 8.260 8.120 8.220 43,719 +0.21(+2.62%)
Aug 21, 2013 8.032 8.100 8.000 8.010 18,550 -0.04(-0.50%)
Aug 20, 2013 8.110 8.110 8.030 8.050 11,279 -0.07(-0.86%)
Aug 19, 2013 8.190 8.190 8.120 8.120 8,298 -0.13(-1.58%)
Aug 16, 2013 8.240 8.270 8.230 8.250 15,234 +0.14(+1.73%)
Aug 15, 2013 8.142 8.160 8.090 8.110 30,264 -0.27(-3.22%)
Aug 14, 2013 8.370 8.420 8.370 8.380 9,190 -0.01(-0.12%)
Aug 13, 2013 8.300 8.390 8.244 8.390 13,228 -0.03(-0.36%)
Aug 12, 2013 8.200 8.430 8.200 8.420 71,918 -0.13(-1.52%)
Aug 09, 2013 8.550 8.570 8.510 8.550 7,358 -0.16(-1.84%)
Aug 08, 2013 8.620 8.720 8.580 8.710 11,722 -0.01(-0.11%)
Aug 07, 2013 8.770 8.770 8.710 8.720 22,736 -0.14(-1.58%)
Aug 06, 2013 8.990 8.990 8.840 8.860 7,962 -0.08(-0.89%)
Aug 05, 2013 8.880 8.960 8.870 8.940 7,866 +0.05(+0.56%)
Aug 02, 2013 8.780 8.940 8.780 8.890 43,853 +0.16(+1.83%)
Aug 01, 2013 8.610 8.750 8.610 8.730 34,825 +0.21(+2.46%)
Jul 31, 2013 8.500 8.520 8.500 8.520 9,326 +0.08(+0.95%)
Jul 30, 2013 8.600 8.600 8.430 8.440 8,738 +0.03(+0.36%)
Jul 29, 2013 8.140 8.420 8.140 8.410 33,718 -0.04(-0.52%)
Jul 26, 2013 8.630 8.630 8.454 8.454 5,844 -0.40(-4.47%)
Jul 25, 2013 8.900 8.900 8.760 8.850 13,349 -0.23(-2.53%)
Jul 24, 2013 9.110 9.150 9.060 9.080 14,315 -0.11(-1.20%)
Jul 23, 2013 9.120 9.210 9.120 9.190 18,631 +0.02(+0.26%)
Jul 22, 2013 9.170 9.200 9.120 9.166 25,024 -0.03(-0.37%)
Jul 19, 2013 9.160 9.200 9.140 9.200 10,468 +0.08(+0.88%)
Jul 18, 2013 9.110 9.120 9.100 9.120 4,058 +0.00(+0.00%)
Jul 17, 2013 9.130 9.140 9.080 9.120 23,463 -0.01(-0.11%)
Jul 16, 2013 9.190 9.200 9.130 9.130 6,569 -0.13(-1.40%)
Jul 15, 2013 9.180 9.260 9.180 9.260 16,572 +0.10(+1.09%)
Jul 12, 2013 9.170 9.170 9.110 9.160 34,740 -0.08(-0.87%)
Jul 11, 2013 9.140 9.240 9.140 9.240 23,396 +0.32(+3.59%)
Jul 10, 2013 8.950 8.950 8.850 8.920 21,467 -0.11(-1.22%)
Jul 09, 2013 9.050 9.100 8.980 9.030 24,171 +0.06(+0.67%)
Jul 08, 2013 8.960 9.000 8.960 8.970 11,821 -0.23(-2.50%)
Jul 05, 2013 9.150 9.200 9.100 9.200 26,382 +0.24(+2.68%)
Jul 03, 2013 8.950 8.990 8.930 8.960 9,615 -0.04(-0.44%)
Jul 02, 2013 9.140 9.160 8.940 9.000 16,287 +0.10(+1.12%)
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