Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.290 USD -0.010 (-0.19%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 8.900 8.900 8.790 8.890 50,337 +0.42(+4.96%)
Apr 29, 2013 8.460 8.470 8.400 8.470 94,335 +0.02(+0.24%)
Apr 26, 2013 8.490 8.550 8.450 8.450 188,625 -0.10(-1.17%)
Apr 25, 2013 8.450 8.800 8.360 8.550 488,488 +0.09(+1.06%)
Apr 24, 2013 8.420 8.468 8.390 8.460 51,407 -0.02(-0.29%)
Apr 23, 2013 8.440 8.500 8.390 8.485 100,899 -0.07(-0.76%)
Apr 22, 2013 8.550 8.550 8.480 8.550 41,769 +0.02(+0.23%)
Apr 19, 2013 8.420 8.560 8.420 8.530 36,731 +0.05(+0.59%)
Apr 18, 2013 8.450 8.550 8.450 8.480 31,987 +0.21(+2.54%)
Apr 17, 2013 8.210 8.270 8.150 8.270 19,021 +0.19(+2.35%)
Apr 16, 2013 8.080 8.080 8.040 8.080 5,131 +0.28(+3.59%)
Apr 15, 2013 8.000 8.000 7.770 7.800 16,117 -0.21(-2.62%)
Apr 12, 2013 8.130 8.130 7.960 8.010 16,136 -0.13(-1.60%)
Apr 11, 2013 8.200 8.210 8.070 8.140 1,140,120 +0.26(+3.30%)
Apr 10, 2013 7.810 7.900 7.810 7.880 24,374 +0.13(+1.68%)
Apr 09, 2013 7.700 7.760 7.660 7.750 1,098,396 -0.05(-0.64%)
Apr 08, 2013 7.620 7.800 7.620 7.800 22,630 +0.40(+5.41%)
Apr 05, 2013 7.330 7.420 7.260 7.400 31,334 +0.20(+2.78%)
Apr 04, 2013 7.140 7.200 7.140 7.200 46,025 +0.55(+8.27%)
Apr 03, 2013 6.650 6.650 6.630 6.650 3,518 -0.15(-2.21%)
Apr 02, 2013 6.760 6.800 6.720 6.800 31,794 +0.30(+4.62%)
Apr 01, 2013 6.610 6.610 6.500 6.500 8,218 -0.53(-7.54%)
Mar 28, 2013 7.030 7.030 6.990 7.030 6,891 -0.01(-0.14%)
Mar 27, 2013 7.070 7.070 6.990 7.040 13,845 +0.09(+1.29%)
Mar 26, 2013 6.930 7.000 6.930 6.950 5,354 +0.00(+0.00%)
Mar 25, 2013 7.050 7.050 6.930 6.950 9,046 -0.18(-2.52%)
Mar 22, 2013 7.150 7.150 7.130 7.130 768 -0.00(-0.07%)
Mar 21, 2013 7.330 7.330 7.122 7.135 5,483 +0.12(+1.64%)
Mar 20, 2013 6.970 7.020 6.960 7.020 7,825 +0.12(+1.74%)
Mar 19, 2013 6.890 6.900 6.872 6.900 1,870 +0.10(+1.47%)
Mar 18, 2013 6.800 6.840 6.800 6.800 6,445 +0.07(+1.04%)
Mar 15, 2013 6.760 6.760 6.730 6.730 5,105 -0.11(-1.61%)
Mar 14, 2013 6.870 6.870 6.840 6.840 5,694 +0.07(+1.03%)
Mar 13, 2013 6.710 6.770 6.710 6.770 4,098 +0.11(+1.65%)
Mar 12, 2013 6.870 6.870 6.660 6.660 8,358 -0.30(-4.28%)
Mar 11, 2013 6.910 6.960 6.910 6.958 13,747 +0.32(+4.79%)
Mar 08, 2013 6.620 6.650 6.600 6.640 166,738 -0.11(-1.63%)
Mar 07, 2013 6.760 6.766 6.750 6.750 3,089 +0.23(+3.53%)
Mar 06, 2013 6.470 6.520 6.460 6.520 6,954 +0.07(+1.09%)
Mar 05, 2013 6.460 6.460 6.410 6.450 6,272 -0.11(-1.68%)
Mar 04, 2013 6.480 6.560 6.480 6.560 2,054 +0.22(+3.47%)
Mar 01, 2013 6.320 6.362 6.320 6.340 737 +0.13(+2.09%)
Feb 28, 2013 6.180 6.210 6.150 6.210 9,014 +0.01(+0.16%)
Feb 27, 2013 6.150 6.226 6.120 6.200 26,774 +0.08(+1.31%)
Feb 26, 2013 6.150 6.150 6.080 6.120 37,215 +0.18(+3.03%)
Feb 22, 2013 5.920 5.950 5.920 5.940 6,815 +0.24(+4.21%)
Feb 21, 2013 5.770 5.770 5.660 5.700 15,643 -0.14(-2.43%)
Feb 20, 2013 5.870 5.904 5.810 5.842 22,078 -0.06(-0.98%)
Feb 19, 2013 5.850 5.900 5.850 5.900 4,505 +0.08(+1.37%)
Feb 15, 2013 5.810 5.840 5.800 5.820 8,707 -0.01(-0.17%)
Feb 14, 2013 5.840 5.840 5.810 5.830 10,518 -0.11(-1.85%)
Feb 13, 2013 5.980 5.990 5.940 5.940 9,341 -0.15(-2.46%)
Feb 12, 2013 6.080 6.090 6.050 6.090 21,742 +0.05(+0.83%)
Feb 11, 2013 5.970 6.050 5.970 6.040 42,312 +0.16(+2.72%)
Feb 08, 2013 5.880 5.880 5.880 5.880 2,222 -0.04(-0.68%)
Feb 07, 2013 5.900 5.930 5.840 5.920 48,783 +0.03(+0.51%)
Feb 06, 2013 5.840 5.910 5.830 5.890 20,767 -0.08(-1.34%)
Feb 04, 2013 5.970 5.970 5.970 5.970 498 +0.11(+1.88%)
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