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

Daiwa Securities ADR (OP: DSEEY )

8.480 +0.680 (+8.72%)
Streaming Delayed Price Updated: 11:23 AM EDT, Jun 3, 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 (%)
Nov 30, 2010 4.580 4.600 4.500 4.550 22,773 -0.13(-2.78%)
Nov 29, 2010 4.550 4.680 4.530 4.680 122,604 +0.09(+1.96%)
Nov 26, 2010 4.500 4.590 4.500 4.590 24,970 -0.19(-3.97%)
Nov 24, 2010 4.740 4.780 4.780 4.780 88,652 -0.01(-0.21%)
Nov 23, 2010 4.780 4.800 4.740 4.790 46,122 -0.11(-2.24%)
Nov 22, 2010 4.880 4.930 4.840 4.900 44,034 +0.05(+1.03%)
Nov 19, 2010 4.790 4.850 4.790 4.850 33,808 +0.03(+0.62%)
Nov 18, 2010 4.840 4.860 4.820 4.820 51,074 +0.22(+4.78%)
Nov 17, 2010 4.490 4.610 4.490 4.600 29,006 +0.13(+2.91%)
Nov 16, 2010 4.510 4.580 4.470 4.470 22,535 -0.12(-2.61%)
Nov 15, 2010 4.600 4.630 4.590 4.590 29,185 -0.03(-0.65%)
Nov 12, 2010 4.670 4.670 4.570 4.620 43,898 +0.05(+1.09%)
Nov 11, 2010 4.490 4.580 4.490 4.570 37,228 +0.09(+2.01%)
Nov 10, 2010 4.440 4.480 4.360 4.480 60,243 +0.23(+5.41%)
Nov 09, 2010 4.310 4.340 4.250 4.250 18,697 +0.03(+0.71%)
Nov 08, 2010 4.200 4.250 4.200 4.220 68,259 -0.08(-1.86%)
Nov 05, 2010 4.230 4.300 4.230 4.300 31,398 +0.09(+2.14%)
Nov 04, 2010 4.160 4.210 4.130 4.210 40,208 +0.15(+3.69%)
Nov 03, 2010 4.050 4.110 4.050 4.060 13,351 -0.03(-0.73%)
Nov 02, 2010 4.090 4.090 4.030 4.090 91,835 +0.08(+2.00%)
Nov 01, 2010 4.040 4.040 3.960 4.010 29,962 -0.19(-4.52%)
Oct 29, 2010 4.060 4.230 3.980 4.200 62,660 +0.15(+3.70%)
Oct 28, 2010 4.030 4.110 4.020 4.050 15,562 -0.07(-1.70%)
Oct 27, 2010 4.100 4.120 4.040 4.120 33,223 -0.21(-4.85%)
Oct 25, 2010 4.290 4.330 4.290 4.330 82,030 +0.06(+1.41%)
Oct 22, 2010 4.230 4.320 4.230 4.270 24,112 +0.08(+1.91%)
Oct 21, 2010 4.210 4.270 4.180 4.190 22,018 -0.15(-3.46%)
Oct 20, 2010 4.220 4.340 4.220 4.340 35,430 +0.14(+3.33%)
Oct 19, 2010 4.220 4.220 4.150 4.200 46,000 +0.00(+0.00%)
Oct 18, 2010 4.280 4.280 4.190 4.200 82,414 -0.06(-1.41%)
Oct 15, 2010 4.160 4.260 4.160 4.260 45,850 -0.07(-1.62%)
Oct 14, 2010 4.340 4.380 4.310 4.330 103,445 +0.09(+2.12%)
Oct 13, 2010 4.200 4.240 4.200 4.240 125,463 +0.02(+0.47%)
Oct 12, 2010 4.160 4.220 4.160 4.220 265,783 -0.10(-2.31%)
Oct 11, 2010 4.280 4.350 4.260 4.320 83,395 +0.04(+0.93%)
Oct 08, 2010 4.200 4.280 4.200 4.280 217,254 +0.13(+3.13%)
Oct 07, 2010 4.150 4.170 4.120 4.150 116,583 +0.04(+0.97%)
Oct 06, 2010 4.050 4.160 4.050 4.110 28,855 +0.10(+2.49%)
Oct 05, 2010 3.960 4.010 3.950 4.010 60,415 +0.17(+4.43%)
Oct 04, 2010 3.910 3.910 3.810 3.840 25,042 -0.14(-3.52%)
Oct 01, 2010 3.970 3.980 3.930 3.980 19,895 -0.10(-2.45%)
Sep 30, 2010 4.150 4.150 4.040 4.080 39,632 -0.06(-1.45%)
Sep 29, 2010 4.110 4.160 4.080 4.140 20,891 +0.07(+1.72%)
Sep 28, 2010 4.000 4.070 4.000 4.070 67,766 +0.03(+0.74%)
Sep 27, 2010 4.150 4.180 4.040 4.040 28,366 -0.15(-3.58%)
Sep 24, 2010 4.160 4.210 4.160 4.190 19,536 +0.04(+0.96%)
Sep 23, 2010 4.200 4.200 4.150 4.150 15,277 -0.02(-0.48%)
Sep 22, 2010 4.170 4.240 4.160 4.170 14,952 +0.04(+0.97%)
Sep 21, 2010 4.120 4.150 4.080 4.130 60,032 -0.02(-0.48%)
Sep 20, 2010 4.100 4.150 4.090 4.150 25,126 +0.09(+2.22%)
Sep 17, 2010 4.060 4.100 4.050 4.060 68,465 -0.17(-4.02%)
Sep 15, 2010 4.160 4.240 4.130 4.230 45,851 +0.00(+0.00%)
Sep 14, 2010 4.100 4.230 4.100 4.230 39,502 +0.07(+1.68%)
Sep 13, 2010 4.220 4.240 4.160 4.160 78,041 -0.04(-0.95%)
Sep 10, 2010 4.140 4.220 4.140 4.200 34,121 +0.02(+0.48%)
Sep 09, 2010 4.190 4.240 4.180 4.180 6,466 +0.03(+0.72%)
Sep 08, 2010 4.170 4.170 4.120 4.150 18,876 +0.01(+0.24%)
Sep 07, 2010 4.180 4.210 4.130 4.140 9,102 +0.00(+0.00%)
Sep 03, 2010 4.160 4.160 4.080 4.140 17,611 -0.06(-1.43%)
Sep 02, 2010 4.160 4.200 4.150 4.200 8,104 +0.00(+0.00%)
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.