Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

6.060 USD -0.120 (-1.94%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 3.960 4.030 3.960 4.020 6,556 +0.08(+2.03%)
Oct 26, 2012 3.940 3.940 3.940 0 +0.00(+0.00%)
Oct 25, 2012 3.940 3.980 3.940 3.940 11,196 +0.06(+1.55%)
Oct 24, 2012 3.880 3.880 3.880 3.880 7,147 +0.02(+0.52%)
Oct 23, 2012 3.930 3.930 3.840 3.860 8,564 +0.00(+0.00%)
Oct 19, 2012 3.880 3.920 3.860 3.860 7,747 -0.09(-2.28%)
Oct 18, 2012 3.900 3.950 3.900 3.950 11,469 +0.04(+1.07%)
Oct 17, 2012 3.850 3.908 3.850 3.908 534 +0.04(+0.98%)
Oct 16, 2012 3.860 3.870 3.800 3.870 62,400 +0.13(+3.48%)
Oct 15, 2012 3.690 3.740 3.680 3.740 5,104 +0.01(+0.27%)
Oct 12, 2012 3.700 3.740 3.700 3.730 5,749 +0.00(+0.00%)
Oct 11, 2012 3.660 3.730 3.660 3.730 19,599 +0.00(+0.00%)
Oct 10, 2012 3.780 3.780 3.690 3.730 5,701 -0.01(-0.27%)
Oct 09, 2012 3.800 3.850 3.740 3.740 15,514 -0.11(-2.86%)
Oct 08, 2012 3.858 3.858 3.850 3.850 514 -0.11(-2.78%)
Oct 06, 2012 3.860 3.960 3.850 3.960 1,900 +0.00(+0.00%)
Oct 05, 2012 3.860 3.960 3.850 3.960 1,900 +0.10(+2.59%)
Oct 04, 2012 3.860 3.860 3.820 3.860 3,181 +0.07(+1.85%)
Oct 03, 2012 3.730 3.790 3.730 3.790 3,409 +0.06(+1.61%)
Oct 02, 2012 3.720 3.750 3.720 3.730 28,904 +0.00(+0.00%)
Oct 01, 2012 3.750 3.790 3.730 3.730 2,235 -0.02(-0.53%)
Sep 28, 2012 3.750 3.810 3.750 3.750 3,010 -0.14(-3.60%)
Sep 27, 2012 3.810 3.890 3.810 3.890 10,229 +0.13(+3.46%)
Sep 26, 2012 3.740 3.760 3.740 3.760 4,874 -0.09(-2.34%)
Sep 25, 2012 3.890 3.930 3.850 3.850 23,854 -0.03(-0.77%)
Sep 24, 2012 3.890 3.890 3.860 3.880 2,442 +0.03(+0.78%)
Sep 21, 2012 3.850 3.850 3.850 3.850 1,362 -0.05(-1.28%)
Sep 20, 2012 3.900 3.910 3.860 3.900 160,018 -0.05(-1.27%)
Sep 19, 2012 3.948 3.950 3.948 3.950 5,759 +0.03(+0.77%)
Sep 18, 2012 3.935 3.935 3.920 3.920 4,730 -0.01(-0.25%)
Sep 17, 2012 3.880 3.930 3.880 3.930 4,871 -0.02(-0.51%)
Sep 14, 2012 3.970 3.970 3.940 3.950 10,948 +0.13(+3.47%)
Sep 13, 2012 3.760 3.820 3.760 3.817 9,913 +0.06(+1.53%)
Sep 12, 2012 3.760 3.790 3.760 3.760 15,873 -0.04(-1.05%)
Sep 11, 2012 3.840 3.840 3.800 3.800 4,866 +0.05(+1.33%)
Sep 10, 2012 3.790 3.790 3.750 3.750 8,624 +0.03(+0.81%)
Sep 07, 2012 3.720 3.720 3.720 3.720 1,680 +0.07(+1.92%)
Sep 06, 2012 3.610 3.650 3.610 3.650 2,933 +0.14(+3.99%)
Sep 05, 2012 3.490 3.510 3.490 3.510 16,196 -0.06(-1.68%)
Sep 04, 2012 3.520 3.570 3.520 3.570 1,617 -0.04(-1.11%)
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%)
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