Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.930 USD UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2012 3.210 3.270 3.210 3.260 158,110 +0.12(+3.82%)
Dec 30, 2011 3.030 3.160 3.030 3.140 68,179 +0.08(+2.61%)
Dec 29, 2011 3.020 3.080 3.020 3.060 134,704 +0.05(+1.66%)
Dec 28, 2011 3.090 3.090 2.990 3.010 231,417 -0.09(-2.90%)
Dec 27, 2011 3.060 3.130 3.060 3.100 119,477 -0.06(-1.90%)
Dec 23, 2011 3.110 3.180 3.110 3.160 97,046 +0.09(+2.93%)
Dec 21, 2011 3.080 3.090 3.040 3.070 193,637 -0.04(-1.29%)
Dec 20, 2011 3.050 3.130 3.050 3.110 271,724 +0.11(+3.67%)
Dec 19, 2011 3.100 3.100 3.000 3.000 190,681 -0.13(-4.15%)
Dec 16, 2011 3.160 3.160 3.120 3.130 49,335 -0.02(-0.63%)
Dec 15, 2011 3.120 3.190 3.120 3.150 79,375 -0.02(-0.63%)
Dec 14, 2011 3.190 3.230 3.170 3.170 161,595 +0.01(+0.32%)
Dec 13, 2011 3.190 3.260 3.160 3.160 125,502 -0.08(-2.47%)
Dec 12, 2011 3.250 3.260 3.200 3.240 137,788 -0.05(-1.52%)
Dec 09, 2011 3.290 3.310 3.250 3.290 69,959 +0.00(+0.00%)
Dec 08, 2011 3.390 3.390 3.280 3.290 103,826 +0.02(+0.61%)
Dec 07, 2011 3.300 3.300 3.240 3.270 169,741 -0.02(-0.61%)
Dec 06, 2011 3.230 3.320 3.230 3.290 254,009 +0.03(+0.92%)
Dec 05, 2011 3.250 3.350 3.250 3.260 106,537 +0.02(+0.62%)
Dec 02, 2011 3.320 3.320 3.240 3.240 62,720 -0.09(-2.70%)
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