Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.070 USD -0.285 (-5.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2011 3.360 3.360 3.320 3.330 176,923 -0.01(-0.30%)
Nov 30, 2011 3.320 3.350 3.300 3.340 115,120 +0.13(+4.05%)
Nov 29, 2011 3.140 3.320 3.140 3.210 356,885 +0.06(+1.90%)
Nov 28, 2011 3.150 3.170 3.110 3.150 204,673 +0.10(+3.28%)
Nov 25, 2011 3.030 3.050 3.010 3.050 27,410 +0.02(+0.66%)
Nov 23, 2011 3.100 3.100 3.020 3.030 60,996 -0.10(-3.19%)
Nov 22, 2011 3.130 3.170 3.110 3.130 115,655 +0.00(+0.00%)
Nov 21, 2011 3.120 3.140 3.100 3.130 59,704 -0.08(-2.49%)
Nov 18, 2011 3.160 3.250 3.160 3.210 66,109 -0.01(-0.31%)
Nov 17, 2011 3.220 3.310 3.210 3.220 91,204 +0.04(+1.26%)
Nov 16, 2011 3.180 3.240 3.150 3.180 79,544 -0.19(-5.64%)
Nov 15, 2011 3.270 3.390 3.270 3.370 142,518 +0.13(+4.01%)
Nov 14, 2011 3.320 3.320 3.230 3.240 26,221 +0.01(+0.15%)
Nov 11, 2011 3.260 3.280 3.180 3.235 48,870 +0.02(+0.78%)
Nov 10, 2011 3.180 3.260 3.180 3.210 98,161 +0.03(+0.94%)
Nov 09, 2011 3.250 3.300 3.180 3.180 45,735 -0.08(-2.45%)
Nov 08, 2011 3.270 3.280 3.220 3.260 55,588 -0.17(-4.96%)
Nov 07, 2011 3.450 3.470 3.400 3.430 52,456 +0.04(+1.18%)
Nov 04, 2011 3.430 3.430 3.390 3.390 46,922 -0.03(-0.88%)
Nov 03, 2011 3.380 3.470 3.380 3.420 41,923 +0.06(+1.79%)
Nov 02, 2011 3.520 3.520 3.360 3.360 88,361 -0.04(-1.18%)
Nov 01, 2011 3.410 3.430 3.400 3.400 30,460 -0.06(-1.73%)
Oct 31, 2011 3.500 3.530 3.460 3.460 57,829 -0.19(-5.21%)
Oct 28, 2011 3.750 3.800 3.650 3.650 73,604 -0.13(-3.44%)
Oct 27, 2011 3.900 3.900 3.730 3.780 101,216 +0.22(+6.18%)
Oct 26, 2011 3.630 3.630 3.560 3.560 12,589 -0.09(-2.47%)
Oct 25, 2011 3.640 3.700 3.610 3.650 75,788 -0.06(-1.75%)
Oct 24, 2011 3.620 3.720 3.620 3.715 110,473 +0.11(+3.19%)
Oct 21, 2011 3.550 3.660 3.550 3.600 111,560 +0.06(+1.69%)
Oct 20, 2011 3.520 3.590 3.520 3.540 355,893 -0.05(-1.39%)
Oct 19, 2011 3.570 3.650 3.530 3.590 64,904 -0.09(-2.45%)
Oct 18, 2011 3.640 3.720 3.620 3.680 200,674 +0.01(+0.27%)
Oct 17, 2011 3.740 3.740 3.660 3.670 208,866 +0.06(+1.59%)
Oct 14, 2011 3.600 3.650 3.590 3.612 354,695 +0.00(+0.07%)
Oct 13, 2011 3.540 3.660 3.540 3.610 350,986 +0.03(+0.84%)
Oct 12, 2011 3.510 3.600 3.510 3.580 316,695 +0.00(+0.00%)
Oct 11, 2011 3.580 3.620 3.570 3.580 208,756 +0.03(+0.85%)
Oct 10, 2011 3.490 3.550 3.490 3.550 31,632 +0.07(+2.01%)
Oct 07, 2011 3.580 3.600 3.440 3.480 201,583 -0.02(-0.57%)
Oct 06, 2011 3.430 3.560 3.430 3.500 20,789 +0.06(+1.74%)
Oct 05, 2011 3.300 3.440 3.300 3.440 97,703 +0.02(+0.58%)
Oct 04, 2011 3.500 3.500 3.290 3.420 2,874,678 -0.18(-5.00%)
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