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

Daiwa Securities ADR (OP: DSEEY )

6.950 -0.220 (-3.07%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 21, 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, 2010 5.250 5.300 5.010 5.150 35,653 -0.10(-1.90%)
Apr 29, 2010 5.160 5.300 5.160 5.250 27,556 +0.09(+1.74%)
Apr 28, 2010 5.160 5.210 5.160 5.160 18,250 -0.05(-0.96%)
Apr 27, 2010 5.300 5.300 5.150 5.210 6,046 -0.22(-4.05%)
Apr 26, 2010 5.390 5.480 5.390 5.430 7,766 +0.15(+2.84%)
Apr 23, 2010 5.300 5.300 5.230 5.280 24,163 -0.01(-0.19%)
Apr 22, 2010 5.290 5.320 5.240 5.290 19,446 -0.03(-0.56%)
Apr 21, 2010 5.370 5.370 5.260 5.320 265,699 +0.05(+0.95%)
Apr 20, 2010 5.210 5.300 5.200 5.270 71,322 +0.02(+0.38%)
Apr 19, 2010 5.280 5.290 5.160 5.250 100,446 -0.10(-1.87%)
Apr 16, 2010 5.460 5.460 5.280 5.350 176,443 -0.11(-2.01%)
Apr 15, 2010 5.530 5.530 5.440 5.460 23,816 -0.07(-1.27%)
Apr 14, 2010 5.500 5.550 5.500 5.530 22,225 +0.03(+0.55%)
Apr 13, 2010 5.530 5.590 5.500 5.500 6,467 -0.13(-2.31%)
Apr 12, 2010 5.430 5.640 5.430 5.630 24,035 +0.04(+0.72%)
Apr 09, 2010 5.460 5.600 5.460 5.590 16,515 +0.10(+1.82%)
Apr 08, 2010 5.450 5.510 5.400 5.490 29,913 +0.08(+1.48%)
Apr 07, 2010 5.410 5.480 5.410 5.410 13,719 -0.01(-0.18%)
Apr 06, 2010 5.210 5.450 5.210 5.420 23,041 +0.20(+3.83%)
Apr 05, 2010 5.210 5.390 5.210 5.220 10,495 -0.13(-2.43%)
Apr 01, 2010 5.350 5.350 5.350 0 +0.05(+0.94%)
Mar 31, 2010 5.300 5.400 5.300 5.300 13,189 -0.10(-1.85%)
Mar 30, 2010 5.260 5.400 5.260 5.400 23,750 +0.05(+0.93%)
Mar 29, 2010 4.950 5.390 4.950 5.350 20,281 +0.11(+2.10%)
Mar 26, 2010 5.250 5.250 5.100 5.240 33,908 +0.07(+1.35%)
Mar 25, 2010 5.300 5.300 5.160 5.170 33,852 +0.01(+0.19%)
Mar 24, 2010 5.250 5.300 5.160 5.160 11,875 -0.13(-2.46%)
Mar 23, 2010 5.250 5.290 5.200 5.290 29,813 +0.00(+0.00%)
Mar 22, 2010 5.260 5.330 5.220 5.290 72,308 +0.04(+0.76%)
Mar 19, 2010 5.290 5.290 5.160 5.250 127,591 -0.03(-0.57%)
Mar 18, 2010 5.270 5.330 5.250 5.280 38,436 +0.02(+0.38%)
Mar 17, 2010 5.220 5.290 5.220 5.260 14,368 +0.09(+1.74%)
Mar 16, 2010 5.120 5.270 5.120 5.170 11,205 -0.06(-1.15%)
Mar 15, 2010 5.240 5.240 5.120 5.230 151,983 +0.07(+1.36%)
Mar 12, 2010 5.010 5.170 5.010 5.160 12,107 +0.11(+2.18%)
Mar 11, 2010 4.980 5.050 4.940 5.050 10,695 +0.14(+2.85%)
Mar 10, 2010 4.920 4.950 4.870 4.910 19,263 -0.02(-0.41%)
Mar 09, 2010 4.890 4.980 4.890 4.930 10,577 +0.04(+0.82%)
Mar 08, 2010 4.960 5.000 4.890 4.890 7,754 -0.04(-0.81%)
Mar 05, 2010 4.800 4.970 4.800 4.930 12,645 +0.07(+1.44%)
Mar 04, 2010 4.930 4.930 4.820 4.860 38,644 -0.10(-2.02%)
Mar 03, 2010 4.990 5.020 4.930 4.960 16,174 -0.05(-1.00%)
Mar 02, 2010 4.960 5.040 4.960 5.010 5,855 +0.05(+1.01%)
Mar 01, 2010 4.890 4.990 4.890 4.960 33,332 +0.04(+0.81%)
Feb 26, 2010 4.990 4.990 4.830 4.920 15,365 +0.10(+2.07%)
Feb 25, 2010 4.870 4.870 4.800 4.820 3,996 -0.03(-0.62%)
Feb 24, 2010 4.900 4.900 4.800 4.850 13,903 -0.09(-1.82%)
Feb 23, 2010 4.780 4.940 4.900 4.940 5,491 -43.66(-89.84%)
Feb 22, 2010 48.25 48.60 48.25 48.60 11,648 +0.75(+1.57%)
Feb 19, 2010 47.71 47.90 47.71 47.85 2,345 -1.15(-2.35%)
Feb 18, 2010 49.00 49.00 48.90 49.00 489 -0.20(-0.41%)
Feb 17, 2010 49.00 49.20 49.00 49.20 2,291 +0.60(+1.23%)
Feb 16, 2010 47.61 48.95 47.61 48.60 2,281 -0.64(-1.30%)
Feb 12, 2010 49.24 49.24 49.24 0 +0.99(+2.05%)
Feb 11, 2010 48.70 48.70 48.25 48.25 3,136 -0.15(-0.31%)
Feb 10, 2010 48.55 48.65 48.11 48.40 9,766 -0.11(-0.23%)
Feb 09, 2010 48.75 48.75 48.42 48.51 1,235 +0.66(+1.38%)
Feb 08, 2010 48.75 48.75 47.85 47.85 606 -1.19(-2.43%)
Feb 05, 2010 48.11 49.24 48.11 49.04 1,175 +0.84(+1.74%)
Feb 04, 2010 49.00 49.00 48.20 48.20 1,071 -2.59(-5.10%)
Feb 03, 2010 50.69 50.79 50.69 50.79 376 +0.74(+1.48%)
Feb 02, 2010 50.05 50.05 50.05 50.05 106 -0.20(-0.40%)
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.