Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.795 USD +0.085 (+1.49%)
Streaming Delayed Price Updated: 3:45 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 9.120 9.188 9.110 9.140 37,875 -0.10(-1.08%)
Oct 30, 2013 9.210 9.250 9.180 9.240 8,093 +0.16(+1.76%)
Oct 29, 2013 8.870 9.140 8.870 9.080 15,417 +0.10(+1.11%)
Oct 28, 2013 9.000 9.050 8.958 8.980 36,764 -0.06(-0.66%)
Oct 25, 2013 9.040 9.060 9.000 9.040 12,001 -0.04(-0.44%)
Oct 24, 2013 9.140 9.140 9.050 9.080 15,509 +0.18(+2.02%)
Oct 23, 2013 9.000 9.000 8.840 8.900 100,322 -0.15(-1.66%)
Oct 22, 2013 9.000 9.050 8.970 9.050 25,886 +0.07(+0.78%)
Oct 21, 2013 8.960 9.000 8.960 8.980 43,820 +0.03(+0.34%)
Oct 18, 2013 8.860 8.952 8.860 8.950 168,121 -0.04(-0.44%)
Oct 17, 2013 8.970 8.990 8.960 8.990 25,271 -0.01(-0.11%)
Oct 16, 2013 8.910 9.000 8.910 9.000 137,641 +0.16(+1.86%)
Oct 15, 2013 8.870 8.910 8.830 8.836 15,347 -0.16(-1.82%)
Oct 14, 2013 8.890 9.060 8.890 9.000 12,796 +0.03(+0.33%)
Oct 11, 2013 8.910 9.000 8.850 8.970 10,711 +0.09(+1.01%)
Oct 10, 2013 8.834 8.910 8.834 8.880 15,939 +0.05(+0.57%)
Oct 09, 2013 8.769 8.840 8.730 8.830 660,608 +0.32(+3.76%)
Oct 08, 2013 8.618 8.618 8.510 8.510 58,412 -0.03(-0.35%)
Oct 07, 2013 8.550 8.580 8.480 8.540 39,822 -0.34(-3.83%)
Oct 04, 2013 8.730 8.880 8.698 8.880 82,305 +0.04(+0.45%)
Oct 03, 2013 8.840 8.840 8.750 8.840 13,732 -0.06(-0.67%)
Oct 02, 2013 8.770 8.900 8.770 8.900 245,757 -0.10(-1.11%)
Oct 01, 2013 9.000 9.100 8.960 9.000 18,659 -0.17(-1.85%)
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%)
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