Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.890 USD +0.250 (+4.43%)
Streaming Delayed Price Updated: 3:25 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 8.500 8.520 8.500 8.520 9,326 +0.08(+0.95%)
Jul 30, 2013 8.600 8.600 8.430 8.440 8,738 +0.03(+0.36%)
Jul 29, 2013 8.140 8.420 8.140 8.410 33,718 -0.04(-0.52%)
Jul 26, 2013 8.630 8.630 8.454 8.454 5,844 -0.40(-4.47%)
Jul 25, 2013 8.900 8.900 8.760 8.850 13,349 -0.23(-2.53%)
Jul 24, 2013 9.110 9.150 9.060 9.080 14,315 -0.11(-1.20%)
Jul 23, 2013 9.120 9.210 9.120 9.190 18,631 +0.02(+0.26%)
Jul 22, 2013 9.170 9.200 9.120 9.166 25,024 -0.03(-0.37%)
Jul 19, 2013 9.160 9.200 9.140 9.200 10,468 +0.08(+0.88%)
Jul 18, 2013 9.110 9.120 9.100 9.120 4,058 +0.00(+0.00%)
Jul 17, 2013 9.130 9.140 9.080 9.120 23,463 -0.01(-0.11%)
Jul 16, 2013 9.190 9.200 9.130 9.130 6,569 -0.13(-1.40%)
Jul 15, 2013 9.180 9.260 9.180 9.260 16,572 +0.10(+1.09%)
Jul 12, 2013 9.170 9.170 9.110 9.160 34,740 -0.08(-0.87%)
Jul 11, 2013 9.140 9.240 9.140 9.240 23,396 +0.32(+3.59%)
Jul 10, 2013 8.950 8.950 8.850 8.920 21,467 -0.11(-1.22%)
Jul 09, 2013 9.050 9.100 8.980 9.030 24,171 +0.06(+0.67%)
Jul 08, 2013 8.960 9.000 8.960 8.970 11,821 -0.23(-2.50%)
Jul 05, 2013 9.150 9.200 9.100 9.200 26,382 +0.24(+2.68%)
Jul 03, 2013 8.950 8.990 8.930 8.960 9,615 -0.04(-0.44%)
Jul 02, 2013 9.140 9.160 8.940 9.000 16,287 +0.10(+1.12%)
Jul 01, 2013 8.780 8.920 8.780 8.900 25,648 +0.41(+4.83%)
Jun 28, 2013 8.470 8.530 8.440 8.490 51,687 +0.38(+4.69%)
Jun 26, 2013 7.910 8.130 7.910 8.110 23,545 -0.15(-1.82%)
Jun 25, 2013 8.250 8.290 8.130 8.260 41,639 -0.03(-0.36%)
Jun 24, 2013 8.190 8.310 8.110 8.290 30,047 -0.09(-1.07%)
Jun 21, 2013 8.310 8.400 8.160 8.380 29,019 +0.26(+3.20%)
Jun 20, 2013 8.250 8.290 8.120 8.120 18,607 -0.47(-5.47%)
Jun 19, 2013 8.700 8.760 8.580 8.590 63,595 -0.13(-1.49%)
Jun 18, 2013 8.660 8.770 8.660 8.720 25,110 +0.34(+4.06%)
Jun 17, 2013 8.420 8.530 8.320 8.380 28,001 +0.16(+1.95%)
Jun 14, 2013 8.340 8.370 8.190 8.220 30,251 -0.62(-7.01%)
Jun 13, 2013 8.600 8.840 8.500 8.840 61,200 +0.10(+1.14%)
Jun 12, 2013 8.760 8.790 8.600 8.740 42,572 +0.03(+0.34%)
Jun 11, 2013 8.670 8.790 8.650 8.710 98,383 -0.09(-1.02%)
Jun 10, 2013 8.740 8.910 8.720 8.800 103,800 +0.26(+3.04%)
Jun 07, 2013 8.370 8.580 8.180 8.540 91,503 +0.54(+6.75%)
Jun 06, 2013 7.972 8.000 7.736 8.000 59,455 +0.17(+2.11%)
Jun 05, 2013 7.972 7.972 7.810 7.835 44,462 -0.73(-8.47%)
Jun 04, 2013 8.510 8.600 8.440 8.560 40,976 +0.98(+12.93%)
Jun 03, 2013 7.610 7.740 7.390 7.580 53,799 -0.74(-8.89%)
May 31, 2013 8.510 8.510 8.300 8.320 40,783 -0.32(-3.70%)
May 30, 2013 8.490 8.690 8.490 8.640 21,778 +0.04(+0.47%)
May 29, 2013 8.750 8.760 8.520 8.600 16,420 -0.31(-3.48%)
May 28, 2013 8.942 9.000 8.780 8.910 16,163 +0.17(+1.95%)
May 24, 2013 8.780 8.780 8.520 8.740 34,438 -0.02(-0.23%)
May 23, 2013 8.600 8.800 8.320 8.760 63,845 -0.86(-8.94%)
May 22, 2013 9.750 9.890 9.610 9.620 17,224 -0.20(-2.04%)
May 21, 2013 9.810 9.820 9.740 9.820 73,466 +0.02(+0.20%)
May 20, 2013 9.930 9.930 9.800 9.800 28,832 -0.09(-0.91%)
May 17, 2013 9.620 9.890 9.620 9.890 9,803 +0.27(+2.81%)
May 16, 2013 9.600 9.650 9.600 9.620 37,114 -0.23(-2.34%)
May 15, 2013 9.920 9.920 9.800 9.850 40,522 -0.11(-1.10%)
May 13, 2013 9.760 9.960 9.760 9.960 1,050,260 +0.66(+7.10%)
May 10, 2013 9.240 9.310 9.220 9.300 71,965 +0.35(+3.91%)
May 09, 2013 8.870 8.990 8.850 8.950 76,443 +0.05(+0.56%)
May 08, 2013 8.850 8.910 8.830 8.900 10,433 +0.15(+1.71%)
May 07, 2013 8.820 8.820 8.710 8.750 143,256 -0.16(-1.80%)
May 06, 2013 9.000 9.000 8.910 8.910 330,712 -0.06(-0.67%)
May 03, 2013 8.880 9.050 8.880 8.970 66,797 +0.09(+1.01%)
May 02, 2013 8.880 8.900 8.660 8.880 43,310 -0.47(-5.03%)
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