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

Daiwa Securities ADR (OP: DSEEY )

7.400 -0.440 (-5.61%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 17, 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 (%)
Jan 31, 2018 7.120 7.290 7.120 7.280 46,954 -0.02(-0.27%)
Jan 30, 2018 7.300 7.170 7.300 46,440 +0.06(+0.83%)
Jan 29, 2018 7.310 7.310 7.130 7.240 29,193 -0.09(-1.23%)
Jan 26, 2018 7.280 7.330 7.280 7.330 30,601 -0.02(-0.27%)
Jan 25, 2018 7.350 7.380 7.310 7.350 28,358 +0.02(+0.34%)
Jan 24, 2018 7.460 7.460 7.290 7.325 9,366 +0.00(+0.07%)
Jan 23, 2018 7.310 7.330 7.270 7.320 41,352 +0.04(+0.55%)
Jan 22, 2018 7.290 7.290 7.250 7.280 39,668 +0.03(+0.41%)
Jan 19, 2018 7.150 7.250 7.150 7.250 79,830 +0.16(+2.26%)
Jan 18, 2018 7.110 7.110 7.060 7.090 27,916 -0.08(-1.12%)
Jan 17, 2018 7.120 7.170 7.110 7.170 10,108 +0.19(+2.72%)
Jan 16, 2018 6.950 6.950 6.980 14,302 +0.03(+0.43%)
Jan 12, 2018 6.950 6.950 6.950 0 +0.04(+0.65%)
Jan 11, 2018 6.800 6.920 6.800 6.905 31,200 +0.14(+1.99%)
Jan 10, 2018 6.790 6.790 6.730 6.770 61,691 +0.05(+0.74%)
Jan 09, 2018 6.728 6.760 6.700 6.720 10,579 -0.02(-0.30%)
Jan 08, 2018 6.710 6.740 6.710 6.740 14,183 +0.03(+0.45%)
Jan 05, 2018 6.730 6.730 6.650 6.710 44,350 +0.10(+1.51%)
Jan 04, 2018 6.580 6.610 6.440 6.610 97,179 +0.14(+2.16%)
Jan 03, 2018 6.410 6.490 6.385 6.470 18,590 +0.13(+2.05%)
Jan 02, 2018 6.180 6.360 6.180 6.340 28,532 +0.03(+0.48%)
Dec 29, 2017 6.310 6.310 6.310 0 +0.07(+1.12%)
Dec 28, 2017 6.230 6.260 6.220 6.240 23,682 -0.01(-0.24%)
Dec 27, 2017 6.253 6.290 6.250 6.255 28,841 +0.01(+0.24%)
Dec 26, 2017 6.060 6.240 6.060 6.240 9,364 -0.02(-0.40%)
Dec 22, 2017 6.100 6.270 6.100 6.265 13,162 -0.00(-0.08%)
Dec 21, 2017 6.172 6.360 6.150 6.270 44,914 -0.09(-1.34%)
Dec 20, 2017 6.260 6.370 6.260 6.355 25,487 -0.01(-0.16%)
Dec 19, 2017 6.300 6.420 6.300 6.365 26,707 +0.03(+0.39%)
Dec 18, 2017 6.310 6.340 6.310 6.340 28,219 +0.09(+1.52%)
Dec 15, 2017 6.250 6.260 6.220 6.245 27,215 +0.02(+0.28%)
Dec 14, 2017 6.260 6.260 6.110 6.228 11,060 -0.14(-2.24%)
Dec 13, 2017 6.383 6.410 6.350 6.370 24,333 +0.12(+1.92%)
Dec 12, 2017 6.215 6.290 6.215 6.250 51,373 +0.08(+1.21%)
Dec 11, 2017 6.210 6.210 6.146 6.175 28,374 -0.02(-0.24%)
Dec 08, 2017 6.202 6.210 6.160 6.190 13,853 +0.01(+0.16%)
Dec 07, 2017 6.090 6.180 6.090 6.180 25,323 +0.04(+0.57%)
Dec 06, 2017 6.200 6.200 6.130 6.145 43,399 -0.01(-0.08%)
Dec 05, 2017 6.250 6.250 6.130 6.150 22,637 +0.00(+0.00%)
Dec 04, 2017 6.200 6.130 6.150 26,930 -0.03(-0.49%)
Dec 01, 2017 6.150 6.220 6.140 6.180 17,563 -0.11(-1.75%)
Nov 30, 2017 6.340 6.340 6.290 6.290 11,309 +0.07(+1.13%)
Nov 29, 2017 6.230 6.260 6.200 6.220 7,234 -0.03(-0.40%)
Nov 28, 2017 6.290 6.290 6.200 6.245 16,388 -0.01(-0.24%)
Nov 27, 2017 6.150 6.280 6.150 6.260 24,440 -0.07(-1.11%)
Nov 24, 2017 6.150 6.350 6.150 6.330 5,945 +0.05(+0.80%)
Nov 22, 2017 6.253 6.290 6.230 6.280 37,483 -0.00(-0.08%)
Nov 21, 2017 6.300 6.300 6.250 6.285 13,929 +0.11(+1.70%)
Nov 20, 2017 6.180 6.210 6.160 6.180 19,609 -0.01(-0.16%)
Nov 17, 2017 6.310 6.310 6.170 6.190 6,657 -0.11(-1.75%)
Nov 16, 2017 6.128 6.300 6.128 6.300 189,522 +0.06(+0.96%)
Nov 15, 2017 6.190 6.260 6.190 6.240 11,170 -0.06(-1.03%)
Nov 14, 2017 6.390 6.390 6.260 6.305 25,378 -0.03(-0.39%)
Nov 13, 2017 6.278 6.350 6.270 6.330 46,575 -0.06(-0.94%)
Nov 10, 2017 6.260 6.390 6.260 6.390 11,185 +0.01(+0.16%)
Nov 09, 2017 6.430 6.430 6.280 6.380 19,195 -0.03(-0.47%)
Nov 08, 2017 6.530 6.530 6.350 6.410 78,115 -0.01(-0.16%)
Nov 07, 2017 6.420 6.440 6.380 6.420 14,073 +0.06(+0.94%)
Nov 06, 2017 6.140 6.360 6.140 6.360 14,220 +0.04(+0.63%)
Nov 03, 2017 6.310 6.320 6.300 6.320 12,443 -0.02(-0.32%)
Nov 02, 2017 6.260 6.350 6.260 6.340 18,296 +0.12(+1.85%)
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.