Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

6.180 USD +0.180 (+3.00%)
Streaming Delayed Price Updated: 10:21 AM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 4.300 4.400 4.300 4.300 27,697 -0.04(-0.92%)
Jul 28, 2011 4.370 4.380 4.310 4.340 33,113 -0.04(-0.91%)
Jul 27, 2011 4.460 4.460 4.380 4.380 10,354 -0.15(-3.31%)
Jul 26, 2011 4.460 4.550 4.458 4.530 150,081 +0.06(+1.34%)
Jul 25, 2011 4.520 4.520 4.440 4.470 81,699 -0.08(-1.76%)
Jul 22, 2011 4.520 4.550 4.520 4.550 16,147 +0.05(+1.11%)
Jul 21, 2011 4.470 4.500 4.440 4.500 26,621 +0.06(+1.35%)
Jul 20, 2011 4.400 4.440 4.400 4.440 49,209 +0.03(+0.68%)
Jul 19, 2011 4.360 4.410 4.360 4.410 41,210 +0.07(+1.61%)
Jul 18, 2011 4.440 4.440 4.330 4.340 32,145 -0.07(-1.59%)
Jul 15, 2011 4.430 4.430 4.390 4.410 108,851 +0.07(+1.61%)
Jul 14, 2011 4.380 4.400 4.300 4.340 141,627 -0.09(-2.03%)
Jul 13, 2011 4.370 4.460 4.370 4.430 81,135 +0.08(+1.84%)
Jul 12, 2011 4.320 4.400 4.320 4.350 135,834 -0.01(-0.23%)
Jul 11, 2011 4.370 4.400 4.290 4.360 78,742 -0.04(-0.91%)
Jul 08, 2011 4.350 4.420 4.350 4.400 1,521,756 -0.08(-1.79%)
Jul 07, 2011 4.420 4.480 4.420 4.480 3,582,308 -0.04(-0.88%)
Jul 06, 2011 4.402 4.550 4.402 4.520 4,047,297 +0.01(+0.22%)
Jul 05, 2011 4.570 4.570 4.500 4.510 14,899 +0.02(+0.45%)
Jul 01, 2011 4.500 4.560 4.480 4.490 27,965 +0.03(+0.67%)
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%)
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