Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

4.490 -0.030 (-0.66%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 4.020 4.100 4.020 4.060 6,870 -0.08(-1.93%)
Aug 30, 2010 4.140 4.210 4.140 4.140 45,737 +0.01(+0.24%)
Aug 27, 2010 4.100 4.180 4.090 4.130 22,265 +0.06(+1.47%)
Aug 26, 2010 4.030 4.070 4.020 4.070 18,651 -0.04(-0.97%)
Aug 25, 2010 4.020 4.150 4.020 4.110 48,672 -0.02(-0.48%)
Aug 24, 2010 4.180 4.180 4.120 4.130 41,758 -0.09(-2.13%)
Aug 23, 2010 4.190 4.250 4.180 4.220 11,134 +0.00(+0.00%)
Aug 20, 2010 4.220 4.296 4.180 4.220 129,153 -0.03(-0.71%)
Aug 19, 2010 4.260 4.380 4.250 4.250 132,355 -0.03(-0.70%)
Aug 18, 2010 4.370 4.370 4.270 4.280 172,815 +0.04(+0.94%)
Aug 17, 2010 4.270 4.270 4.150 4.240 120,659 +0.00(+0.00%)
Aug 16, 2010 4.240 4.260 4.220 4.240 36,367 +0.06(+1.44%)
Aug 13, 2010 4.190 4.200 4.150 4.180 8,531 +0.03(+0.72%)
Aug 12, 2010 4.090 4.230 4.090 4.150 8,014 -0.09(-2.12%)
Aug 11, 2010 4.250 4.260 4.220 4.240 21,051 -0.15(-3.42%)
Aug 10, 2010 4.320 4.390 4.300 4.390 28,740 -0.01(-0.23%)
Aug 09, 2010 4.330 4.400 4.330 4.400 11,754 +0.05(+1.15%)
Aug 06, 2010 4.240 4.370 4.240 4.350 7,480 +0.05(+1.16%)
Aug 05, 2010 4.250 4.340 4.250 4.300 13,607 +0.06(+1.42%)
Aug 04, 2010 4.280 4.330 4.200 4.240 46,415 -0.11(-2.53%)
Aug 03, 2010 4.280 4.360 4.280 4.350 9,975 +0.02(+0.46%)
Aug 02, 2010 4.300 4.330 4.280 4.330 17,466 +0.03(+0.70%)
Jul 30, 2010 4.340 4.360 4.300 4.300 18,112 +0.00(+0.00%)
Jul 29, 2010 4.330 4.330 4.290 4.300 17,421 -0.08(-1.83%)
Jul 28, 2010 4.410 4.410 4.270 4.380 14,944 +0.16(+3.79%)
Jul 27, 2010 4.300 4.300 4.210 4.220 42,173 -0.06(-1.40%)
Jul 26, 2010 4.300 4.300 4.220 4.280 101,488 +0.13(+3.13%)
Jul 23, 2010 4.150 4.260 4.150 4.150 13,017 +0.03(+0.73%)
Jul 22, 2010 4.130 4.230 4.110 4.120 20,018 -0.01(-0.24%)
Jul 21, 2010 4.190 4.200 4.110 4.130 16,551 -0.19(-4.40%)
Jul 20, 2010 4.250 4.340 4.250 4.320 61,175 -0.07(-1.59%)
Jul 19, 2010 4.340 4.390 4.340 4.390 29,672 +0.03(+0.69%)
Jul 16, 2010 4.390 4.450 4.340 4.360 21,585 -0.03(-0.68%)
Jul 15, 2010 4.470 4.480 4.390 4.390 7,929 -0.08(-1.79%)
Jul 14, 2010 4.480 4.490 4.470 4.470 34,757 -0.05(-1.11%)
Jul 13, 2010 4.450 4.540 4.450 4.520 19,132 +0.01(+0.22%)
Jul 12, 2010 4.500 4.520 4.440 4.510 10,343 +0.03(+0.67%)
Jul 09, 2010 4.510 4.510 4.410 4.480 19,384 -0.05(-1.10%)
Jul 08, 2010 4.490 4.550 4.490 4.530 34,942 +0.08(+1.80%)
Jul 07, 2010 4.340 4.450 4.340 4.450 8,602 +0.05(+1.14%)
Jul 06, 2010 4.430 4.470 4.380 4.400 15,340 +0.07(+1.62%)
Jul 02, 2010 4.340 4.380 4.310 4.330 22,959 +0.04(+0.93%)
Jul 01, 2010 4.260 4.300 4.220 4.290 32,479 +0.06(+1.42%)
Jun 30, 2010 4.260 4.330 4.230 4.230 60,143 -0.02(-0.47%)
Jun 29, 2010 4.250 4.350 4.210 4.250 38,504 -0.14(-3.19%)
Jun 25, 2010 4.310 4.390 4.310 4.390 36,791 -0.12(-2.66%)
Jun 24, 2010 4.450 4.510 4.400 4.510 136,714 +0.08(+1.81%)
Jun 23, 2010 4.440 4.440 4.380 4.430 47,149 +0.01(+0.23%)
Jun 22, 2010 4.500 4.560 4.420 4.420 76,660 +0.00(+0.00%)
Jun 21, 2010 4.380 4.510 4.380 4.420 34,076 +0.04(+0.91%)
Jun 18, 2010 4.350 4.380 4.290 4.380 10,464 -0.01(-0.23%)
Jun 17, 2010 4.420 4.420 4.350 4.390 64,786 -0.07(-1.57%)
Jun 16, 2010 4.380 4.490 4.380 4.460 22,789 +0.01(+0.22%)
Jun 15, 2010 4.380 4.470 4.380 4.450 71,841 +0.14(+3.25%)
Jun 14, 2010 4.260 4.340 4.260 4.310 120,025 -0.03(-0.69%)
Jun 11, 2010 4.210 4.340 4.210 4.340 17,401 +0.04(+0.93%)
Jun 10, 2010 4.220 4.320 4.210 4.300 15,756 +0.13(+3.12%)
Jun 09, 2010 4.170 4.230 4.170 4.170 20,469 -0.04(-0.95%)
Jun 08, 2010 4.140 4.220 4.110 4.210 26,641 +0.01(+0.24%)
Jun 07, 2010 4.210 4.310 4.200 4.200 9,947 -0.08(-1.87%)
Jun 04, 2010 4.330 4.390 4.280 4.280 37,821 -0.16(-3.60%)
Jun 03, 2010 4.440 4.450 4.370 4.440 22,369 +0.04(+0.91%)
Jun 02, 2010 4.420 4.420 4.360 4.400 17,335 -0.08(-1.79%)
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