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

Daiwa Securities ADR (OP: DSEEY )

7.760 UNCHANGED
Streaming Delayed Price Updated: 2:23 PM EDT, Jun 13, 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 (%)
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%)
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.