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

Daiwa Securities ADR (OP: DSEEY )

7.230 +0.230 (+3.29%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 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 (%)
May 28, 2010 4.610 4.610 4.470 4.520 25,834 -0.09(-1.95%)
May 27, 2010 4.560 4.630 4.520 4.610 72,763 +0.20(+4.54%)
May 26, 2010 4.410 4.470 4.410 4.410 11,025 -0.04(-0.90%)
May 25, 2010 4.330 4.450 4.330 4.450 31,218 +0.02(+0.45%)
May 24, 2010 4.410 4.460 4.370 4.430 17,417 -0.02(-0.45%)
May 21, 2010 4.450 4.580 4.450 4.450 81,042 +0.00(+0.00%)
May 20, 2010 4.490 4.490 4.410 4.450 23,131 -0.05(-1.11%)
May 19, 2010 4.480 4.510 4.450 4.500 15,775 +0.04(+0.90%)
May 18, 2010 4.520 4.570 4.420 4.460 80,842 -0.29(-6.11%)
May 17, 2010 4.610 4.750 4.610 4.750 29,871 +0.22(+4.86%)
May 14, 2010 4.520 4.600 4.520 4.530 32,790 -0.13(-2.79%)
May 13, 2010 4.650 4.700 4.600 4.660 35,917 -0.08(-1.69%)
May 12, 2010 4.660 4.740 4.650 4.740 130,111 +0.03(+0.64%)
May 11, 2010 4.690 4.750 4.690 4.710 21,533 -0.26(-5.23%)
May 10, 2010 4.850 4.970 4.850 4.970 16,125 +0.16(+3.33%)
May 07, 2010 4.840 4.920 4.750 4.810 108,999 -0.02(-0.41%)
May 06, 2010 4.940 5.050 4.810 4.830 21,958 -0.27(-5.29%)
May 05, 2010 5.060 5.190 4.950 5.100 40,139 +0.05(+0.99%)
May 04, 2010 5.110 5.180 4.950 5.050 21,801 -0.05(-0.98%)
May 03, 2010 5.190 5.190 5.100 5.100 6,996 -0.05(-0.97%)
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%)
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.