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

Eisai Co. Ltd (OP: ESALF )

40.62 -2.20 (-5.13%)
Streaming Delayed Price Updated: 9:38 AM EDT, Jun 12, 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 (%)
Sep 21, 2012 45.50 45.50 45.50 0 -0.10(-0.22%)
Sep 20, 2012 45.60 45.60 45.60 45.60 350 +0.60(+1.33%)
Sep 19, 2012 45.00 45.00 45.00 45.00 500 +0.50(+1.12%)
Sep 18, 2012 44.50 44.50 44.50 44.50 450 -0.10(-0.22%)
Sep 10, 2012 44.60 44.60 44.60 0 -0.40(-0.89%)
Sep 05, 2012 45.00 45.00 45.00 0 -0.35(-0.77%)
Sep 04, 2012 45.35 45.35 45.35 45.35 100 -1.35(-2.89%)
Aug 28, 2012 46.70 46.70 46.70 46.70 0 +0.40(+0.86%)
Aug 24, 2012 46.30 46.30 46.30 0 -0.10(-0.22%)
Aug 23, 2012 46.40 46.40 46.40 46.40 100 +0.53(+1.16%)
Aug 17, 2012 45.87 45.87 45.87 0 -0.23(-0.50%)
Aug 16, 2012 46.10 46.10 46.10 46.10 100 +0.15(+0.33%)
Aug 15, 2012 45.95 45.95 45.95 45.95 300 +1.65(+3.72%)
Aug 07, 2012 44.30 44.30 44.30 0 +0.25(+0.57%)
Aug 06, 2012 44.05 44.05 44.05 44.05 500 +0.60(+1.38%)
Aug 03, 2012 43.45 43.45 43.45 43.45 500 -1.10(-2.47%)
Aug 01, 2012 44.55 44.55 44.55 0 +1.10(+2.53%)
Jul 23, 2012 43.45 43.45 43.45 0 -1.05(-2.36%)
Jul 19, 2012 44.50 44.50 44.50 0 +0.00(+0.00%)
Jul 18, 2012 44.50 44.50 44.50 44.50 12,600 +0.60(+1.37%)
Jul 16, 2012 43.90 43.90 43.90 0 +0.45(+1.04%)
Jul 10, 2012 43.45 43.45 43.45 0 +0.30(+0.70%)
Jul 06, 2012 43.15 43.15 43.15 0 -0.85(-1.93%)
Jul 02, 2012 44.00 44.00 44.00 0 +0.00(+0.00%)
Jun 28, 2012 44.00 44.00 44.00 0 -3.00(-6.38%)
Jun 27, 2012 47.00 47.00 47.00 47.00 233 +5.25(+12.57%)
Jun 26, 2012 41.75 41.75 41.26 41.75 269 -0.35(-0.83%)
Jun 21, 2012 42.10 42.10 42.10 0 +0.50(+1.20%)
Jun 18, 2012 41.60 41.60 41.60 0 +0.20(+0.48%)
Jun 15, 2012 41.40 41.40 41.40 41.40 100 -0.10(-0.24%)
Jun 14, 2012 41.50 41.50 41.50 41.50 15,450 +0.45(+1.10%)
Jun 13, 2012 41.05 41.05 41.05 41.05 500 +0.15(+0.37%)
Jun 12, 2012 40.90 40.90 40.90 40.90 1,083 +0.05(+0.12%)
Jun 11, 2012 40.85 40.85 40.85 40.85 1,380 +0.35(+0.86%)
Jun 07, 2012 40.50 40.50 40.50 40.50 0 -0.35(-0.86%)
Jun 06, 2012 40.90 40.90 40.85 40.85 1,240 -0.25(-0.61%)
Jun 04, 2012 41.10 41.10 41.10 41.10 100 -0.15(-0.36%)
Jun 01, 2012 40.85 41.25 40.85 41.25 410 +0.45(+1.10%)
May 31, 2012 40.55 40.80 40.55 40.80 455 -0.10(-0.24%)
May 30, 2012 40.37 40.90 40.37 40.90 1,500 +0.65(+1.61%)
May 25, 2012 40.25 40.25 40.25 0 +0.55(+1.39%)
May 24, 2012 39.85 39.85 39.70 39.70 500 -0.30(-0.75%)
May 23, 2012 40.00 40.00 40.00 40.00 800 -0.15(-0.37%)
May 22, 2012 40.15 40.15 40.15 40.15 1,850 -0.10(-0.25%)
May 21, 2012 40.25 40.25 40.20 40.25 2,225 +0.25(+0.62%)
May 18, 2012 40.00 40.00 40.00 40.00 200 +0.40(+1.01%)
May 10, 2012 39.60 39.60 39.60 0 +1.05(+2.72%)
May 09, 2012 38.90 38.90 38.55 38.55 1,280 -0.25(-0.64%)
May 08, 2012 38.80 38.80 38.80 38.80 300 -0.40(-1.02%)
May 04, 2012 39.20 39.20 39.20 600 -0.10(-0.25%)
Apr 30, 2012 39.30 39.30 39.30 0 +0.30(+0.77%)
Apr 25, 2012 39.00 39.00 39.00 0 +0.50(+1.30%)
Apr 20, 2012 38.50 38.50 38.50 0 -0.15(-0.39%)
Apr 16, 2012 38.65 38.65 38.65 0 +0.40(+1.05%)
Apr 12, 2012 38.25 38.25 38.25 0 -0.85(-2.17%)
Apr 11, 2012 39.10 39.10 39.10 39.10 250 +0.60(+1.56%)
Apr 09, 2012 38.50 38.50 38.50 0 -1.25(-3.14%)
Mar 30, 2012 39.75 39.75 39.75 0 +0.40(+1.02%)
Mar 29, 2012 39.45 39.45 39.35 39.35 474 -1.10(-2.72%)
Mar 27, 2012 40.45 40.45 40.45 0 -0.15(-0.37%)
Mar 26, 2012 40.60 40.60 40.60 40.60 100 +0.55(+1.37%)
Mar 19, 2012 40.05 40.05 40.05 0 -0.05(-0.12%)
Mar 16, 2012 40.10 40.10 40.10 40.10 125 -0.05(-0.12%)
Mar 13, 2012 40.15 40.15 40.15 0 -0.35(-0.86%)
Mar 12, 2012 40.50 40.50 40.50 40.50 1,013 -0.05(-0.12%)
Mar 09, 2012 40.55 40.55 40.55 40.55 100 -0.95(-2.29%)
Mar 07, 2012 41.50 41.50 41.50 0 +0.50(+1.22%)
Mar 06, 2012 41.00 41.00 41.00 41.00 1,266 +0.45(+1.11%)
Mar 05, 2012 40.55 40.55 40.55 40.55 1,839 +0.25(+0.62%)
Mar 02, 2012 40.20 40.30 40.20 40.30 700 +0.10(+0.25%)
Mar 01, 2012 4.200 40.20 4.200 40.20 5,282 -0.65(-1.59%)
Feb 29, 2012 40.99 40.99 40.85 40.85 500 +0.35(+0.86%)
Feb 27, 2012 40.50 40.50 40.50 0 -0.20(-0.49%)
Feb 23, 2012 40.70 40.70 40.70 40.70 0 +0.05(+0.12%)
Feb 21, 2012 40.65 40.65 40.65 40.65 0 +0.65(+1.62%)
Feb 16, 2012 40.00 40.00 40.00 0 -0.10(-0.25%)
Feb 15, 2012 40.10 40.10 40.10 40.10 862 +0.00(+0.00%)
Feb 14, 2012 40.75 40.75 40.00 40.10 1,414 -1.90(-4.52%)
Feb 13, 2012 41.30 42.00 41.00 42.00 1,820 +1.25(+3.07%)
Feb 10, 2012 40.65 40.90 40.65 40.75 7,325 +0.40(+0.99%)
Feb 09, 2012 40.50 40.50 40.35 40.35 1,500 -0.65(-1.59%)
Feb 07, 2012 41.00 41.00 41.00 0 +0.00(+0.00%)
Jan 23, 2012 41.00 41.00 41.00 0 -0.05(-0.12%)
Jan 10, 2012 41.05 41.05 41.05 0 -0.05(-0.12%)
Jan 04, 2012 41.10 41.10 41.10 0 +0.40(+0.98%)
Dec 29, 2011 40.70 40.70 40.70 40.70 0 -0.50(-1.21%)
Dec 23, 2011 41.20 41.20 41.20 41.20 0 +1.80(+4.57%)
Dec 21, 2011 39.40 39.40 39.40 39.40 223 -0.15(-0.38%)
Dec 14, 2011 39.55 39.55 39.55 39.55 0 +0.25(+0.64%)
Dec 09, 2011 39.30 39.30 39.30 39.30 0 +0.40(+1.03%)
Dec 07, 2011 38.90 38.90 38.90 0 +2.40(+6.58%)
Dec 06, 2011 36.50 36.50 36.50 36.50 1,169 -2.85(-7.24%)
Dec 05, 2011 39.35 39.35 39.35 39.35 799 +0.75(+1.94%)
Nov 21, 2011 38.60 38.60 38.60 0 -0.60(-1.53%)
Nov 17, 2011 39.20 39.20 39.20 39.20 0 -0.20(-0.51%)
Nov 16, 2011 39.40 39.40 38.80 39.40 370 -0.60(-1.50%)
Nov 08, 2011 40.00 40.00 40.00 0 +0.20(+0.50%)
Nov 04, 2011 39.80 39.80 39.80 0 +0.50(+1.27%)
Nov 01, 2011 39.30 39.30 39.30 0 -0.85(-2.12%)
Oct 31, 2011 40.15 40.15 40.15 40.15 304 -0.25(-0.62%)
Oct 25, 2011 40.40 40.40 40.40 0 +0.50(+1.25%)
Oct 18, 2011 39.90 39.90 39.90 0 -0.55(-1.36%)
Oct 13, 2011 40.45 40.45 40.45 0 -0.10(-0.25%)
Oct 12, 2011 40.55 40.55 40.55 40.55 411 -0.40(-0.98%)
Oct 10, 2011 40.95 40.95 40.95 0 +1.70(+4.33%)
Oct 07, 2011 39.25 39.25 39.25 39.25 200 -1.60(-3.92%)
Oct 06, 2011 40.85 40.85 40.85 40.85 343 -0.20(-0.49%)
Oct 05, 2011 41.05 41.05 41.05 41.05 171 -0.20(-0.48%)
Oct 04, 2011 41.25 41.25 41.25 41.25 216 -0.40(-0.96%)
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.