Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Daiwa Securities ADR (OP: DSEEY )

8.450 -0.010 (-0.12%)
Streaming Delayed Price Updated: 2:04 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 3.970 3.980 3.940 3.970 60,681 +0.00(+0.00%)
May 23, 2011 3.990 3.990 3.940 3.970 46,043 -0.10(-2.46%)
May 20, 2011 4.020 4.070 4.000 4.070 23,232 -0.03(-0.73%)
May 19, 2011 4.040 4.130 4.040 4.100 37,715 -0.13(-3.07%)
May 18, 2011 4.160 4.240 4.160 4.230 49,496 +0.07(+1.68%)
May 17, 2011 4.100 4.190 4.100 4.160 69,826 +0.02(+0.48%)
May 16, 2011 4.140 4.140 4.100 4.140 37,343 -0.06(-1.43%)
May 13, 2011 4.230 4.230 4.150 4.200 53,670 -0.09(-2.10%)
May 12, 2011 4.170 4.320 4.170 4.290 42,849 -0.02(-0.46%)
May 11, 2011 4.280 4.400 4.280 4.310 61,779 -0.10(-2.27%)
May 10, 2011 4.360 4.430 4.360 4.410 64,288 -0.03(-0.68%)
May 09, 2011 4.430 4.440 4.390 4.440 18,586 +0.03(+0.68%)
May 06, 2011 4.320 4.480 4.320 4.410 85,304 +0.05(+1.15%)
May 05, 2011 4.380 4.420 4.360 4.360 48,738 -0.06(-1.36%)
May 04, 2011 4.380 4.420 4.370 4.420 66,321 +0.01(+0.23%)
May 03, 2011 4.410 4.440 4.380 4.410 73,161 -0.03(-0.68%)
May 02, 2011 4.410 4.440 4.410 4.440 54,423 +0.04(+0.91%)
Apr 29, 2011 4.370 4.400 4.350 4.400 109,379 +0.04(+0.92%)
Apr 28, 2011 4.330 4.360 4.280 4.360 20,037 +0.13(+3.07%)
Apr 27, 2011 4.240 4.260 4.230 4.230 50,604 -0.07(-1.63%)
Apr 26, 2011 4.490 4.490 4.250 4.300 115,261 -0.22(-4.87%)
Apr 25, 2011 4.410 4.540 4.410 4.520 34,091 +0.06(+1.35%)
Apr 21, 2011 4.440 4.460 4.390 4.460 44,111 +0.02(+0.45%)
Apr 20, 2011 4.380 4.440 4.380 4.440 52,906 +0.06(+1.37%)
Apr 19, 2011 4.320 4.390 4.320 4.380 74,275 +0.06(+1.39%)
Apr 18, 2011 4.310 4.320 4.250 4.320 96,034 -0.06(-1.37%)
Apr 15, 2011 4.320 4.400 4.320 4.380 40,133 -0.07(-1.57%)
Apr 14, 2011 4.440 4.450 4.400 4.450 73,622 -0.01(-0.22%)
Apr 13, 2011 4.410 4.480 4.410 4.460 71,244 +0.13(+3.00%)
Apr 12, 2011 4.320 4.340 4.210 4.330 73,467 -0.01(-0.23%)
Apr 11, 2011 4.300 4.390 4.300 4.340 106,563 -0.05(-1.14%)
Apr 08, 2011 4.400 4.400 4.340 4.390 73,247 +0.05(+1.15%)
Apr 07, 2011 4.230 4.360 4.200 4.340 125,240 +0.05(+1.17%)
Apr 06, 2011 4.280 4.300 4.220 4.290 171,243 -0.07(-1.61%)
Apr 05, 2011 4.390 4.400 4.330 4.360 56,004 -0.16(-3.54%)
Apr 04, 2011 4.540 4.540 4.510 4.520 167,962 -0.02(-0.44%)
Apr 01, 2011 4.530 4.550 4.470 4.540 54,950 -0.13(-2.78%)
Mar 31, 2011 4.610 4.680 4.610 4.670 51,892 +0.00(+0.00%)
Mar 30, 2011 4.650 4.670 4.590 4.670 52,071 +0.14(+3.09%)
Mar 29, 2011 4.450 4.540 4.450 4.530 96,531 -0.01(-0.22%)
Mar 28, 2011 4.400 4.690 4.400 4.540 427,915 -0.10(-2.16%)
Mar 25, 2011 4.630 4.640 4.560 4.640 83,206 -0.12(-2.52%)
Mar 24, 2011 4.760 4.770 4.650 4.760 26,030 -0.16(-3.25%)
Mar 23, 2011 4.940 4.940 4.820 4.920 29,703 -0.05(-1.01%)
Mar 22, 2011 4.870 5.060 4.870 4.970 86,096 +0.07(+1.43%)
Mar 21, 2011 4.900 4.920 4.860 4.900 57,196 +0.02(+0.41%)
Mar 18, 2011 4.710 4.880 4.710 4.880 63,128 -0.01(-0.20%)
Mar 17, 2011 4.630 4.890 4.610 4.890 63,017 +0.29(+6.30%)
Mar 16, 2011 4.520 4.680 4.440 4.600 373,199 +0.10(+2.22%)
Mar 15, 2011 4.120 4.640 4.080 4.500 152,757 -0.10(-2.17%)
Mar 14, 2011 4.570 4.610 4.450 4.600 55,701 -0.29(-5.93%)
Mar 11, 2011 4.820 4.900 4.790 4.890 72,604 -0.01(-0.20%)
Mar 10, 2011 4.880 4.970 4.860 4.900 37,515 -0.17(-3.35%)
Mar 09, 2011 5.050 5.100 5.020 5.070 81,284 +0.00(+0.00%)
Mar 08, 2011 5.000 5.090 5.000 5.070 62,498 +0.01(+0.20%)
Mar 07, 2011 5.110 5.110 5.000 5.060 38,710 -0.16(-3.07%)
Mar 04, 2011 5.210 5.220 5.170 5.220 81,859 -0.10(-1.88%)
Mar 03, 2011 5.270 5.330 5.220 5.320 79,298 +0.05(+0.95%)
Mar 02, 2011 5.290 5.330 5.240 5.270 99,878 -0.17(-3.13%)
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.