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 31, 2018 5.760 5.910 5.760 5.815 43,117 -0.10(-1.77%)
May 30, 2018 5.830 5.930 5.830 5.920 114,146 +0.08(+1.37%)
May 29, 2018 5.800 5.930 5.800 5.840 19,624 -0.11(-1.85%)
May 25, 2018 5.950 5.950 5.950 0 +0.00(+0.00%)
May 24, 2018 6.020 6.020 5.930 5.950 58,362 -0.05(-0.83%)
May 23, 2018 5.930 6.030 5.930 6.000 14,200 -0.05(-0.83%)
May 22, 2018 6.130 6.130 5.910 6.050 61,124 +0.00(+0.08%)
May 21, 2018 6.110 6.110 5.950 6.045 20,093 -0.04(-0.58%)
May 18, 2018 6.150 6.150 5.980 6.080 6,746 +0.00(+0.00%)
May 17, 2018 6.110 6.110 6.050 6.080 26,925 -0.04(-0.65%)
May 16, 2018 6.000 6.190 6.000 6.120 51,325 +0.07(+1.16%)
May 15, 2018 6.067 6.130 6.050 6.050 41,679 -0.14(-2.26%)
May 14, 2018 6.010 6.230 6.010 6.190 27,781 +0.16(+2.65%)
May 11, 2018 6.150 6.150 5.974 6.030 12,572 +0.02(+0.33%)
May 10, 2018 5.990 6.080 5.990 6.010 15,040 +0.02(+0.33%)
May 09, 2018 5.810 6.060 5.810 5.990 8,967 -0.12(-1.96%)
May 08, 2018 6.000 6.150 6.000 6.110 45,488 +0.07(+1.16%)
May 07, 2018 6.150 6.150 6.015 6.040 12,509 -0.07(-1.15%)
May 04, 2018 6.000 6.130 6.000 6.110 15,097 +0.06(+0.99%)
May 03, 2018 6.110 6.110 6.000 6.050 16,011 +0.00(+0.08%)
May 02, 2018 6.130 6.130 6.020 6.045 133,883 -0.15(-2.34%)
May 01, 2018 6.000 6.190 6.000 6.190 32,430 -0.01(-0.16%)
Apr 30, 2018 6.320 6.330 6.140 6.200 23,477 -0.14(-2.29%)
Apr 27, 2018 6.060 6.560 6.060 6.345 10,294 +0.05(+0.87%)
Apr 26, 2018 6.210 6.290 6.130 6.290 29,324 +0.03(+0.48%)
Apr 25, 2018 6.183 6.310 6.183 6.260 23,258 +0.02(+0.32%)
Apr 24, 2018 6.410 6.410 6.210 6.240 27,452 -0.04(-0.64%)
Apr 23, 2018 6.380 6.380 6.270 6.280 15,989 +0.03(+0.48%)
Apr 20, 2018 6.320 6.320 6.230 6.250 9,060 +0.04(+0.56%)
Apr 19, 2018 6.210 6.280 6.140 6.215 13,290 -0.06(-0.96%)
Apr 18, 2018 6.110 6.360 6.110 6.275 274,626 -0.02(-0.40%)
Apr 17, 2018 6.360 6.360 6.260 6.300 37,513 +0.00(+0.00%)
Apr 16, 2018 6.120 6.390 6.120 6.300 9,845 -0.03(-0.47%)
Apr 13, 2018 6.370 6.370 6.298 6.330 17,059 +0.00(+0.00%)
Apr 12, 2018 6.370 6.370 6.270 6.330 19,263 +0.04(+0.64%)
Apr 11, 2018 6.320 6.330 6.280 6.290 18,812 -0.00(-0.08%)
Apr 10, 2018 6.322 6.330 6.250 6.295 17,578 +0.03(+0.48%)
Apr 09, 2018 6.300 6.320 6.240 6.265 13,795 -0.02(-0.24%)
Apr 06, 2018 6.100 6.340 6.100 6.280 11,546 -0.06(-0.95%)
Apr 05, 2018 6.365 6.390 6.300 6.340 25,115 -0.03(-0.47%)
Apr 04, 2018 6.270 6.370 6.270 6.370 20,292 +0.01(+0.16%)
Apr 03, 2018 6.340 6.370 6.300 6.360 26,179 +0.05(+0.79%)
Apr 02, 2018 6.410 6.430 6.240 6.310 18,979 -0.18(-2.77%)
Mar 29, 2018 6.490 6.490 6.490 0 +0.00(+0.00%)
Mar 28, 2018 6.470 6.530 6.416 6.490 25,024 +0.00(+0.00%)
Mar 27, 2018 6.438 6.580 6.430 6.490 23,915 +0.03(+0.46%)
Mar 26, 2018 6.440 6.470 6.390 6.460 8,187 +0.09(+1.49%)
Mar 23, 2018 6.420 6.500 6.365 6.365 14,760 -0.12(-1.77%)
Mar 22, 2018 6.450 6.690 6.450 6.480 10,964 -0.15(-2.26%)
Mar 21, 2018 6.700 6.700 6.600 6.630 24,972 -0.01(-0.23%)
Mar 20, 2018 6.540 6.680 6.540 6.645 16,040 +0.14(+2.15%)
Mar 19, 2018 6.640 6.640 6.470 6.505 13,319 -0.17(-2.47%)
Mar 16, 2018 6.700 6.700 6.648 6.670 16,122 +0.04(+0.60%)
Mar 15, 2018 6.670 6.670 6.588 6.630 15,941 +0.02(+0.30%)
Mar 14, 2018 6.500 6.671 6.500 6.610 20,016 +0.06(+0.92%)
Mar 13, 2018 6.640 6.640 6.550 6.550 19,383 +0.00(+0.08%)
Mar 12, 2018 6.550 6.560 6.490 6.545 20,516 +0.00(+0.08%)
Mar 09, 2018 6.380 6.550 6.380 6.540 28,993 +0.03(+0.46%)
Mar 08, 2018 6.390 6.550 6.390 6.510 13,484 -0.06(-0.91%)
Mar 07, 2018 6.630 6.630 6.460 6.570 18,876 +0.05(+0.77%)
Mar 06, 2018 6.600 6.600 6.490 6.520 16,702 -0.09(-1.29%)
Mar 05, 2018 6.500 6.640 6.500 6.605 21,174 +0.01(+0.15%)
Mar 02, 2018 6.480 6.610 6.480 6.595 28,016 +0.08(+1.15%)
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.