Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.730 USD +0.080 (+1.42%)
Streaming Delayed Price Updated: 12:20 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 8.180 8.180 8.180 0 -0.13(-1.56%)
Aug 28, 2014 8.310 8.310 8.290 8.310 3,903 -0.01(-0.12%)
Aug 27, 2014 8.322 8.340 8.320 8.320 15,253 +0.10(+1.22%)
Aug 26, 2014 8.283 8.300 8.220 8.220 25,575 -0.11(-1.32%)
Aug 25, 2014 8.300 8.340 8.276 8.330 2,905 +0.09(+1.09%)
Aug 22, 2014 8.320 8.220 8.240 5,623 -0.08(-0.96%)
Aug 21, 2014 8.250 8.320 8.240 8.320 1,136,312 +0.22(+2.78%)
Aug 20, 2014 8.060 8.110 8.060 8.095 12,851 -0.16(-1.93%)
Aug 19, 2014 8.280 8.180 8.254 10,980 +0.03(+0.35%)
Aug 18, 2014 8.260 8.260 8.200 8.225 7,440 +0.03(+0.30%)
Aug 15, 2014 8.180 8.250 8.113 8.200 12,498 -0.01(-0.12%)
Aug 14, 2014 8.270 8.210 8.210 18,282 -0.02(-0.22%)
Aug 13, 2014 8.167 8.280 8.167 8.228 18,539 +0.10(+1.27%)
Aug 12, 2014 8.125 8.140 8.125 8.125 4,344 -0.02(-0.18%)
Aug 11, 2014 8.100 8.180 8.100 8.140 45,522 +0.01(+0.12%)
Aug 08, 2014 8.000 8.130 8.000 8.130 10,231 +0.03(+0.37%)
Aug 07, 2014 8.140 8.180 8.080 8.100 37,193 +0.04(+0.50%)
Aug 06, 2014 8.108 8.140 8.050 8.060 31,978 -0.09(-1.06%)
Aug 05, 2014 8.220 8.220 8.146 8.146 2,122 -0.14(-1.73%)
Aug 04, 2014 8.280 8.320 8.260 8.290 93,591 -0.15(-1.78%)
Aug 01, 2014 8.430 8.460 8.380 8.440 9,679 +0.04(+0.48%)
Jul 31, 2014 8.510 8.510 8.400 8.400 26,202 -0.16(-1.87%)
Jul 30, 2014 8.580 8.590 8.530 8.560 15,018 +0.05(+0.59%)
Jul 29, 2014 8.470 8.560 8.470 8.510 6,872 +0.12(+1.49%)
Jul 28, 2014 8.440 8.440 8.350 8.385 7,899 +0.05(+0.66%)
Jul 25, 2014 8.340 8.340 8.310 8.330 8,116 +0.14(+1.73%)
Jul 24, 2014 8.156 8.190 8.130 8.188 3,845 +0.04(+0.54%)
Jul 23, 2014 8.130 8.160 8.130 8.144 103,683 -0.08(-0.92%)
Jul 22, 2014 8.190 8.240 8.190 8.220 18,139 -0.02(-0.30%)
Jul 21, 2014 8.200 8.245 8.200 8.245 7,531 -0.02(-0.24%)
Jul 18, 2014 8.230 8.270 8.230 8.265 4,903 +0.02(+0.18%)
Jul 17, 2014 8.340 8.340 8.238 8.250 9,157 -0.18(-2.11%)
Jul 16, 2014 8.450 8.460 8.410 8.428 11,823 -0.05(-0.61%)
Jul 15, 2014 8.390 8.480 8.390 8.480 7,200 +0.03(+0.36%)
Jul 14, 2014 8.400 8.450 8.390 8.450 84,327 +0.12(+1.44%)
Jul 11, 2014 8.310 8.350 8.310 8.330 95,706 +0.02(+0.24%)
Jul 10, 2014 8.340 8.340 8.250 8.310 26,832 -0.22(-2.58%)
Jul 09, 2014 8.510 8.580 8.500 8.530 10,271 -0.11(-1.27%)
Jul 08, 2014 8.630 8.640 8.550 8.640 10,355 -0.11(-1.26%)
Jul 07, 2014 8.880 8.880 8.750 8.750 15,675 +0.04(+0.46%)
Jul 03, 2014 8.710 8.710 8.710 0 -0.03(-0.40%)
Jul 02, 2014 8.748 8.770 8.730 8.745 7,801 -0.01(-0.06%)
Jul 01, 2014 8.750 8.750 8.690 8.750 18,098 +0.11(+1.27%)
Jun 30, 2014 8.630 8.670 8.630 8.640 29,518 -0.02(-0.23%)
Jun 27, 2014 8.620 8.670 8.620 8.660 8,212 -0.01(-0.12%)
Jun 26, 2014 8.670 8.680 8.670 8.670 30,161 -0.01(-0.12%)
Jun 25, 2014 8.610 8.680 8.610 8.680 27,582 +0.12(+1.40%)
Jun 24, 2014 8.570 8.610 8.540 8.560 24,898 -0.05(-0.58%)
Jun 23, 2014 8.530 8.650 8.530 8.610 8,275 -0.11(-1.26%)
Jun 20, 2014 8.660 8.760 8.660 8.720 8,262 +0.07(+0.81%)
Jun 19, 2014 8.650 8.650 8.530 8.650 41,914 +0.11(+1.29%)
Jun 18, 2014 8.440 8.570 8.440 8.540 149,421 +0.23(+2.77%)
Jun 17, 2014 8.270 8.350 8.270 8.310 619,949 +0.05(+0.61%)
Jun 16, 2014 8.300 8.300 8.250 8.260 124,904 -0.07(-0.84%)
Jun 13, 2014 8.340 8.340 8.300 8.330 100,924 +0.12(+1.46%)
Jun 12, 2014 8.230 8.280 8.200 8.210 12,199 +0.04(+0.49%)
Jun 11, 2014 8.160 8.190 8.140 8.170 14,851 -0.01(-0.12%)
Jun 10, 2014 8.270 8.270 8.130 8.180 17,296 -0.27(-3.20%)
Jun 06, 2014 8.450 8.450 8.380 8.450 7,269 +0.12(+1.44%)
Jun 05, 2014 8.320 8.390 8.280 8.330 26,870 -0.11(-1.30%)
Jun 04, 2014 8.320 8.500 8.320 8.440 214,669 +0.13(+1.56%)
Jun 03, 2014 8.290 8.310 8.270 8.310 638,966 +0.09(+1.08%)
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