Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

6.195 USD -0.275 (-4.25%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 3.700 3.750 3.700 3.750 133,025 +0.01(+0.27%)
Apr 27, 2012 3.730 3.760 3.730 3.740 167,078 -0.04(-1.06%)
Apr 26, 2012 3.750 3.785 3.740 3.780 490,263 +0.03(+0.80%)
Apr 25, 2012 3.720 3.760 3.720 3.750 133,924 +0.08(+2.18%)
Apr 24, 2012 3.630 3.680 3.630 3.670 221,318 -0.02(-0.54%)
Apr 23, 2012 3.710 3.710 3.660 3.690 82,669 -0.06(-1.60%)
Apr 20, 2012 3.710 3.750 3.705 3.750 327,636 +0.01(+0.27%)
Apr 19, 2012 3.750 3.780 3.720 3.740 149,894 -0.09(-2.35%)
Apr 18, 2012 3.830 3.850 3.820 3.830 294,747 +0.00(+0.00%)
Apr 17, 2012 3.790 3.840 3.790 3.830 229,645 +0.09(+2.41%)
Apr 16, 2012 3.750 3.760 3.740 3.740 295,745 -0.07(-1.84%)
Apr 13, 2012 3.840 3.840 3.790 3.810 1,471,672 -0.02(-0.52%)
Apr 12, 2012 3.770 3.830 3.770 3.830 423,760 +0.07(+1.86%)
Apr 11, 2012 3.740 3.780 3.720 3.760 109,558 +0.05(+1.35%)
Apr 10, 2012 3.800 3.816 3.710 3.710 1,191,078 -0.15(-3.89%)
Apr 09, 2012 3.850 3.890 3.850 3.860 173,461 -0.01(-0.26%)
Apr 05, 2012 3.880 3.900 3.860 3.870 129,589 +0.06(+1.57%)
Apr 04, 2012 3.850 3.850 3.780 3.810 184,849 -0.11(-2.81%)
Apr 03, 2012 3.960 3.970 3.920 3.920 87,768 -0.07(-1.75%)
Apr 02, 2012 3.980 4.010 3.970 3.990 134,794 +0.07(+1.79%)
Mar 30, 2012 3.930 3.940 3.910 3.920 300,723 -0.05(-1.26%)
Mar 29, 2012 3.980 3.980 3.920 3.970 150,185 -0.08(-1.98%)
Mar 28, 2012 4.040 4.050 4.010 4.050 90,803 +0.01(+0.25%)
Mar 27, 2012 4.060 4.060 4.010 4.040 191,964 +0.08(+2.02%)
Mar 26, 2012 3.930 3.980 3.930 3.960 207,144 -0.05(-1.25%)
Mar 23, 2012 4.000 4.020 3.970 4.010 199,028 -0.02(-0.50%)
Mar 22, 2012 4.040 4.070 4.020 4.030 464,358 +0.05(+1.26%)
Mar 21, 2012 3.940 4.000 3.940 3.980 214,881 -0.15(-3.63%)
Mar 20, 2012 4.130 4.130 4.110 4.130 275,016 -0.03(-0.72%)
Mar 19, 2012 4.190 4.190 4.160 4.160 169,627 +0.04(+0.97%)
Mar 16, 2012 4.150 4.150 4.120 4.120 212,703 -0.03(-0.72%)
Mar 15, 2012 4.150 4.180 4.147 4.150 2,058,480 -0.11(-2.58%)
Mar 14, 2012 4.260 4.280 4.240 4.260 93,593 -0.03(-0.70%)
Mar 13, 2012 4.250 4.300 4.250 4.290 33,176 +0.03(+0.70%)
Mar 12, 2012 4.260 4.270 4.240 4.260 66,164 +0.01(+0.24%)
Mar 09, 2012 4.250 4.270 4.240 4.250 48,057 +0.07(+1.67%)
Mar 08, 2012 4.150 4.220 4.150 4.180 11,026 +0.13(+3.21%)
Mar 07, 2012 4.050 4.050 4.020 4.050 28,336 +0.02(+0.50%)
Mar 06, 2012 4.050 4.050 4.020 4.030 52,020 -0.08(-1.95%)
Mar 05, 2012 4.120 4.130 4.100 4.110 29,536 -0.07(-1.67%)
Mar 02, 2012 4.140 4.240 4.140 4.180 21,191 +0.01(+0.24%)
Mar 01, 2012 4.120 4.170 4.120 4.170 16,857 +0.00(+0.00%)
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%)
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