Sections
Search
Help/Info
Subscribe
Follow us
Subscribe
Help/Info
Archives
Suburban Chicago's Information Source
Sections
News
Obituaries
Sports
Opinion
Business
Entertainment
Classifieds
Search
Breaking News Bar
Business News and Information
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Local Stocks
The Daily Herald Market Index
The Daily Herald Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Daiwa Securities ADR
(OP:
DSEEY
)
4.320
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Aug 5, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2012
3.620
3.620
3.610
3.610
7,259
-0.03(-0.82%)
Aug 30, 2012
3.640
3.640
3.640
3.640
420
-0.05(-1.36%)
Aug 29, 2012
3.690
3.690
3.690
3.690
150
-0.08(-2.12%)
Aug 27, 2012
3.770
3.800
3.770
3.770
4,744
+0.00(+0.00%)
Aug 24, 2012
3.740
3.780
3.740
3.770
7,943
-0.03(-0.79%)
Aug 23, 2012
3.800
3.810
3.800
3.800
9,122
+0.02(+0.53%)
Aug 22, 2012
3.780
3.790
3.780
3.780
2,058
-0.08(-2.07%)
Aug 21, 2012
3.860
3.880
3.830
3.860
42,509
+0.07(+1.85%)
Aug 20, 2012
3.790
3.790
3.790
3.790
1,250
-0.06(-1.56%)
Aug 17, 2012
3.850
3.870
3.850
3.850
7,316
+0.05(+1.32%)
Aug 16, 2012
3.790
3.820
3.790
3.800
192,884
+0.15(+4.11%)
Aug 15, 2012
3.680
3.680
3.650
3.650
1,206
-0.04(-1.08%)
Aug 14, 2012
3.690
3.690
3.690
3.690
1,681
-0.02(-0.54%)
Aug 13, 2012
3.700
3.710
3.680
3.710
1,484,234
+0.00(+0.00%)
Aug 11, 2012
3.660
3.710
3.660
3.710
9,367
+0.00(+0.00%)
Aug 10, 2012
3.660
3.710
3.660
3.710
9,367
+0.06(+1.64%)
Aug 09, 2012
3.620
3.660
3.620
3.650
1,422,191
+0.03(+0.83%)
Aug 08, 2012
3.580
3.641
3.580
3.620
1,015,411
-0.02(-0.55%)
Aug 07, 2012
3.590
3.670
3.590
3.640
132,467
+0.02(+0.55%)
Aug 06, 2012
3.550
3.640
3.550
3.620
42,906
+0.03(+0.84%)
Aug 03, 2012
3.600
3.640
3.550
3.590
26,524
+0.03(+0.84%)
Aug 02, 2012
3.550
3.700
3.550
3.560
65,093
-0.06(-1.66%)
Aug 01, 2012
3.620
3.650
3.610
3.620
1,803,972
-0.06(-1.63%)
Jul 31, 2012
3.670
3.740
3.670
3.680
37,011
+0.10(+2.79%)
Jul 30, 2012
3.610
3.610
3.580
3.580
28,661
-0.08(-2.19%)
Jul 27, 2012
3.500
3.660
3.500
3.660
43,959
+0.19(+5.48%)
Jul 26, 2012
3.420
3.470
3.400
3.470
96,704
+0.18(+5.47%)
Jul 25, 2012
3.240
3.290
3.240
3.290
59,801
+0.04(+1.23%)
Jul 24, 2012
3.260
3.300
3.230
3.250
129,667
+0.00(+0.00%)
Jul 23, 2012
3.220
3.260
3.220
3.250
15,193
-0.03(-0.91%)
Jul 20, 2012
3.300
3.320
3.280
3.280
164,299
-0.22(-6.29%)
Jul 19, 2012
3.470
3.500
3.460
3.500
79,747
+0.08(+2.34%)
Jul 18, 2012
3.400
3.460
3.400
3.420
155,754
-0.06(-1.72%)
Jul 17, 2012
3.490
3.490
3.430
3.480
64,918
+0.09(+2.65%)
Jul 16, 2012
3.380
3.440
3.380
3.390
41,555
-0.03(-0.88%)
Jul 14, 2012
3.360
3.430
3.360
3.420
21,745
+0.00(+0.00%)
Jul 13, 2012
3.360
3.430
3.360
3.420
21,745
+0.02(+0.59%)
Jul 12, 2012
3.340
3.450
3.340
3.400
76,436
-0.05(-1.45%)
Jul 11, 2012
3.440
3.450
3.420
3.450
42,273
+0.05(+1.47%)
Jul 10, 2012
3.420
3.420
3.390
3.400
40,576
-0.13(-3.68%)
Jul 09, 2012
3.510
3.530
3.500
3.530
62,190
-0.07(-1.94%)
Jul 06, 2012
3.580
3.600
3.560
3.600
28,871
-0.03(-0.83%)
Jul 05, 2012
3.580
3.640
3.580
3.630
25,583
-0.01(-0.27%)
Jul 03, 2012
3.570
3.660
3.570
3.640
20,645
-0.01(-0.27%)
Jul 02, 2012
3.621
3.650
3.620
3.650
51,634
-0.05(-1.35%)
Jun 30, 2012
3.690
3.705
3.680
3.700
89,797
+0.02(+0.54%)
Jun 29, 2012
3.690
3.705
3.680
3.680
137,442
+0.03(+0.82%)
Jun 28, 2012
3.600
3.650
3.590
3.650
449,151
+0.11(+3.08%)
Jun 27, 2012
3.510
3.600
3.510
3.541
433,247
+0.04(+1.03%)
Jun 26, 2012
3.500
3.510
3.480
3.505
130,814
+0.01(+0.43%)
Jun 25, 2012
3.490
3.520
3.480
3.490
67,774
-0.06(-1.69%)
Jun 22, 2012
3.555
3.570
3.520
3.550
76,123
+0.09(+2.60%)
Jun 21, 2012
3.500
3.540
3.450
3.460
52,673
-0.01(-0.29%)
Jun 20, 2012
3.470
3.480
3.430
3.470
235,417
+0.13(+3.89%)
Jun 19, 2012
3.340
3.360
3.340
3.340
58,181
+0.03(+0.91%)
Jun 18, 2012
3.310
3.330
3.310
3.310
49,683
-0.03(-0.90%)
Jun 15, 2012
3.280
3.340
3.280
3.340
37,383
+0.04(+1.21%)
Jun 14, 2012
3.240
3.314
3.240
3.300
60,767
+0.13(+4.10%)
Jun 13, 2012
3.200
3.220
3.170
3.170
79,892
-0.05(-1.55%)
Jun 12, 2012
3.190
3.240
3.160
3.220
144,851
+0.04(+1.26%)
Jun 11, 2012
3.220
3.230
3.180
3.180
39,553
-0.02(-0.63%)
Jun 08, 2012
3.160
3.200
3.150
3.200
69,595
-0.06(-1.84%)
Jun 07, 2012
3.290
3.306
3.260
3.260
38,082
+0.03(+0.93%)
Jun 06, 2012
3.160
3.230
3.160
3.230
106,483
+0.10(+3.19%)
Jun 05, 2012
3.100
3.140
3.100
3.130
88,475
+0.10(+3.30%)
Jun 04, 2012
3.040
3.040
2.990
3.030
133,989
+0.05(+1.68%)
Jun 02, 2012
3.020
3.020
2.980
2.980
101,864
+0.00(+0.00%)
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
News
Sports
Business
Entertainment
Lifestyle
Opinion
Follow Us
Facebook
Twitter
Google+
Pinterest
LinkedIn
YouTube
About Us
Subscribe
|
Customer Services
|
Feedback
|
Advertise
|
Jobs at Daily Herald
|
Terms of Service
|
Privacy Policy
|
Copyright © 2016 Paddock Publications, Inc.
Sections
Search
Help/Info
close
Home
»
E-Edition
Photos
Videos
Communities
Weather
Latest Weekly Ads
Sponsored Content
Special Sections
News
»
Cook County
DuPage County
Kane County
Lake County
McHenry County
Chicago
State & Region
Nation & World
Obituaries
Politics
Sports
»
High School
Bears
Blackhawks
Bulls
Cubs
White Sox
Horse Racing
Fire
Sky
Wolves
Prep Basketball
Prep Football
Business
»
Stocks & Markets
Finance
Health
Technology
Real Estate
Foreclosures
Property Transfers
Industry Insights
Community Publications
Progress 2015
Entertainment
»
Celebrities
Movies
Dining
Literature
Music
Puzzles
Television
Theater
Events Calendar
Short & Sweet Theater Reviews
Lifestyle
»
Food
Health & Fitness
Home & Garden
Suburban Parent
Travel
Classic Cars
Celebrations
Fittest Loser
Room for Living
Opinion
»
Letters to the Editor
Editorials
Classifieds
»
Place an Ad
Autos
Real Estate
Jobs
Property Transfers
Merchandise for Sale
Business Service Directory
Garage Sales
Announcements
Legal Notices
Obituaries
»
Recent Obituaries
Search Obituaries
Place an Obituary
Shopping
»
Today's Ads
Weekly Sales Flyers
Local Businesses
Garage Sales
Search DailyHerald.com for articles
More ways to search Daily Herald
Obituaries
Search DailyHerald.com obituaries. »
Daily Herald newspaper archive
Find archived newspaper articles back to 1901. »
Digital Subscriptions
Activate Subscriber Access
Purchase a Digital Subscription
Home Delivery
Start a New Subscription
Manage Account