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 (%)
Aug 31, 2018 6.085 6.085 6.085 0 -0.03(-0.41%)
Aug 30, 2018 5.909 6.170 5.900 6.110 11,468 -0.03(-0.49%)
Aug 29, 2018 5.960 6.140 5.960 6.140 7,976 +0.00(+0.08%)
Aug 28, 2018 6.170 6.170 6.030 6.135 33,099 -0.04(-0.57%)
Aug 27, 2018 6.153 6.170 5.910 6.170 8,151 +0.08(+1.31%)
Aug 24, 2018 6.077 6.090 5.880 6.090 320,800 -0.03(-0.49%)
Aug 23, 2018 6.030 6.120 6.030 6.120 12,029 +0.00(+0.08%)
Aug 22, 2018 6.040 6.120 5.972 6.115 52,628 +0.11(+1.83%)
Aug 21, 2018 6.000 6.020 5.930 6.005 23,309 +0.05(+0.92%)
Aug 20, 2018 5.740 6.000 5.740 5.950 14,703 -0.02(-0.34%)
Aug 17, 2018 5.895 5.990 5.880 5.970 23,400 +0.06(+1.10%)
Aug 16, 2018 5.780 5.940 5.780 5.905 86,393 +0.16(+2.79%)
Aug 15, 2018 5.820 5.820 5.700 5.745 36,150 -0.10(-1.71%)
Aug 14, 2018 5.670 5.930 5.670 5.845 66,219 +0.01(+0.17%)
Aug 13, 2018 5.690 5.900 5.690 5.835 23,854 -0.05(-0.85%)
Aug 10, 2018 5.855 5.950 5.855 5.885 19,200 -0.08(-1.26%)
Aug 09, 2018 5.950 5.980 5.920 5.960 18,900 -0.04(-0.58%)
Aug 08, 2018 5.850 6.070 5.850 5.995 17,628 +0.03(+0.50%)
Aug 07, 2018 5.970 6.040 5.900 5.965 25,408 +0.05(+0.85%)
Aug 06, 2018 5.980 5.980 5.830 5.915 11,000 -0.05(-0.92%)
Aug 03, 2018 5.950 5.970 5.890 5.970 13,600 +0.07(+1.19%)
Aug 02, 2018 5.836 5.930 5.836 5.900 20,484 +0.02(+0.34%)
Aug 01, 2018 5.740 5.940 5.740 5.880 27,311 -0.01(-0.17%)
Jul 31, 2018 5.890 5.910 5.820 5.890 22,625 -0.12(-2.00%)
Jul 30, 2018 6.070 6.070 5.800 6.010 6,677 +0.08(+1.26%)
Jul 27, 2018 5.770 5.980 5.770 5.935 19,800 -0.09(-1.49%)
Jul 26, 2018 6.060 6.070 5.930 6.025 19,020 -0.10(-1.71%)
Jul 25, 2018 6.140 6.140 5.910 6.130 41,942 +0.02(+0.33%)
Jul 24, 2018 6.100 6.170 6.050 6.110 26,898 +0.01(+0.16%)
Jul 23, 2018 6.150 6.150 6.070 6.100 17,093 +0.17(+2.87%)
Jul 20, 2018 5.870 5.960 5.870 5.930 19,116 -0.04(-0.67%)
Jul 19, 2018 5.770 5.990 5.770 5.970 56,188 +0.01(+0.25%)
Jul 18, 2018 5.950 5.990 5.924 5.955 82,741 -0.02(-0.33%)
Jul 17, 2018 5.900 6.010 5.790 5.975 57,607 +0.06(+1.01%)
Jul 16, 2018 5.970 5.970 5.900 5.915 52,871 +0.01(+0.25%)
Jul 13, 2018 5.690 5.930 5.690 5.900 61,034 +0.02(+0.25%)
Jul 12, 2018 5.930 5.930 5.730 5.885 79,489 +0.01(+0.26%)
Jul 11, 2018 5.910 5.920 5.850 5.870 34,337 -0.07(-1.18%)
Jul 10, 2018 5.760 6.000 5.760 5.940 152,491 -0.00(-0.08%)
Jul 09, 2018 6.000 6.000 5.780 5.945 49,664 +0.15(+2.59%)
Jul 06, 2018 5.840 5.840 5.770 5.795 33,837 +0.00(+0.00%)
Jul 05, 2018 5.620 5.850 5.620 5.795 29,171 +0.03(+0.52%)
Jul 03, 2018 5.765 5.765 5.765 0 +0.03(+0.61%)
Jul 02, 2018 5.705 5.830 5.580 5.730 68,255 -0.12(-2.13%)
Jun 29, 2018 5.910 5.910 5.750 5.855 44,932 +0.05(+0.77%)
Jun 28, 2018 5.850 5.850 5.730 5.810 47,759 +0.04(+0.69%)
Jun 27, 2018 5.820 5.930 5.770 5.770 52,758 -0.07(-1.20%)
Jun 26, 2018 5.910 5.910 5.710 5.840 127,978 +0.07(+1.21%)
Jun 25, 2018 5.910 5.910 5.660 5.770 43,167 +0.01(+0.17%)
Jun 22, 2018 5.782 5.790 5.740 5.760 45,483 +0.10(+1.77%)
Jun 21, 2018 5.710 5.710 5.529 5.660 49,068 -0.07(-1.22%)
Jun 20, 2018 5.828 5.828 5.620 5.730 29,513 -0.02(-0.43%)
Jun 19, 2018 5.715 5.810 5.630 5.755 55,382 -0.08(-1.29%)
Jun 18, 2018 5.760 5.890 5.760 5.830 19,157 -0.08(-1.27%)
Jun 15, 2018 5.970 5.870 5.905 37,662 -0.04(-0.67%)
Jun 14, 2018 5.760 6.030 5.760 5.945 15,546 -0.02(-0.42%)
Jun 13, 2018 5.870 6.020 5.870 5.970 61,618 +0.04(+0.76%)
Jun 12, 2018 6.010 6.010 5.821 5.925 136,921 -0.07(-1.17%)
Jun 11, 2018 6.000 6.010 5.980 5.995 73,770 +0.08(+1.27%)
Jun 08, 2018 5.730 5.980 5.730 5.920 14,085 -0.04(-0.67%)
Jun 07, 2018 6.040 6.040 5.910 5.960 46,044 +0.05(+0.85%)
Jun 06, 2018 5.815 5.940 5.815 5.910 18,033 +0.02(+0.25%)
Jun 05, 2018 5.960 5.960 5.790 5.895 56,889 -0.07(-1.17%)
Jun 04, 2018 5.870 6.050 5.870 5.965 21,676 +0.00(+0.08%)
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.