Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	7.295	7.295	7.295	7.295	1,035	+0.24(+3.42%)
Jan 30, 2024	7.070	7.070	7.054	7.054	2,376	-0.16(-2.16%)
Jan 29, 2024	7.060	7.270	7.050	7.210	19,586	+0.20(+2.85%)
Jan 26, 2024	7.070	7.070	6.998	7.010	6,744	-0.12(-1.68%)
Jan 25, 2024	7.110	7.175	7.110	7.130	34,831	+0.12(+1.71%)
Jan 24, 2024	6.990	7.230	6.970	7.010	2,712	+0.02(+0.36%)
Jan 23, 2024	6.962	6.985	6.962	6.985	2,324	-0.04(-0.64%)
Jan 22, 2024	7.030	7.030	7.030	7.030	1,594	+0.04(+0.57%)
Jan 19, 2024	6.930	6.990	6.930	6.990	3,902	-0.00(-0.07%)
Jan 18, 2024	6.995	6.995	6.969	6.995	1,481	+0.08(+1.23%)
Jan 17, 2024	6.985	7.010	6.910	6.910	13,513	-0.18(-2.54%)
Jan 16, 2024	7.200	7.215	7.090	7.090	11,563	+0.02(+0.30%)
Jan 12, 2024	7.000	7.069	6.930	7.069	1,701	+0.10(+1.41%)
Jan 11, 2024	6.985	7.030	6.795	6.970	17,200	+0.10(+1.49%)
Jan 10, 2024	6.885	6.890	6.868	6.868	1,079	-0.00(-0.03%)
Jan 09, 2024	6.875	6.930	6.856	6.870	3,224	+0.10(+1.48%)
Jan 08, 2024	6.930	7.012	6.650	6.770	3,058	-0.15(-2.12%)
Jan 05, 2024	6.980	7.000	6.820	6.917	3,949	+0.43(+6.58%)
Jan 04, 2024	6.650	6.800	6.490	6.490	4,843	-0.27(-3.99%)
Jan 03, 2024	6.610	6.760	6.600	6.760	1,032	+0.20(+3.05%)
Jan 02, 2024	6.630	6.770	6.560	6.560	5,700	-0.11(-1.65%)
Dec 29, 2023	6.656	6.670	6.430	6.670	6,128	-0.01(-0.15%)
Dec 28, 2023	6.685	6.685	6.625	6.680	2,347	+0.07(+1.14%)
Dec 27, 2023	6.570	6.636	6.570	6.605	2,512	-0.13(-2.00%)
Dec 26, 2023	6.270	6.740	6.270	6.740	979	+0.14(+2.12%)
Dec 22, 2023	6.610	6.740	6.600	6.600	1,460	-0.03(-0.45%)
Dec 21, 2023	6.630	6.801	6.602	6.630	11,079	-0.04(-0.60%)
Dec 20, 2023	6.540	6.670	6.540	6.670	2,957	-0.01(-0.15%)
Dec 19, 2023	6.634	6.680	6.634	6.680	1,757	+0.11(+1.67%)
Dec 18, 2023	6.660	6.690	6.570	6.570	6,441	-0.07(-1.05%)
Dec 15, 2023	6.720	6.780	6.640	6.640	9,408	-0.06(-0.82%)
Dec 14, 2023	6.657	6.695	6.657	6.695	1,312	+0.00(+0.02%)
Dec 13, 2023	6.660	6.694	6.660	6.694	1,662	-0.09(-1.28%)
Dec 12, 2023	6.780	6.780	6.780	6.780	1,404	+0.13(+1.95%)
Dec 11, 2023	6.592	6.690	6.592	6.650	794	+0.13(+1.96%)
Dec 08, 2023	6.522	6.522	6.522	6.522	151	-0.16(-2.37%)
Dec 07, 2023	6.705	6.705	6.680	6.680	315,270	+0.13(+1.98%)
Dec 06, 2023	6.840	6.840	6.530	6.550	5,280	+0.13(+2.09%)
Dec 05, 2023	6.416	6.416	6.416	6.416	575	-0.07(-1.06%)
Dec 04, 2023	6.530	6.535	6.340	6.485	4,595	-0.14(-2.19%)
Dec 01, 2023	6.670	6.670	6.512	6.630	3,008	+0.26(+4.05%)
Nov 30, 2023	6.435	6.435	6.320	6.372	2,429	+0.08(+1.30%)
Nov 29, 2023	6.398	6.550	6.265	6.290	3,796	-0.04(-0.60%)
Nov 28, 2023	6.120	6.425	6.120	6.328	801	-0.08(-1.28%)
Nov 27, 2023	6.430	6.430	6.370	6.410	1,393	-0.01(-0.16%)
Nov 24, 2023	6.655	6.655	6.185	6.420	853	+0.03(+0.47%)
Nov 22, 2023	6.470	6.470	6.390	6.390	2,988	-0.06(-0.99%)
Nov 21, 2023	6.500	6.500	6.350	6.454	1,078	-0.35(-5.09%)
Nov 20, 2023	6.380	6.800	6.380	6.800	2,208	+0.06(+0.89%)
Nov 17, 2023	6.390	6.760	6.390	6.740	1,893	+0.38(+6.06%)
Nov 16, 2023	6.290	6.410	6.290	6.355	2,720	-0.10(-1.55%)
Nov 15, 2023	6.340	6.455	6.340	6.455	2,577	+0.12(+1.81%)
Nov 14, 2023	6.420	6.470	6.310	6.340	57,122	-0.15(-2.31%)
Nov 13, 2023	6.380	6.490	6.310	6.490	3,531	+0.29(+4.68%)
Nov 10, 2023	6.420	6.420	6.200	6.200	2,175	-0.06(-0.96%)
Nov 09, 2023	6.260	6.260	6.260	6.260	375	+0.12(+1.95%)
Nov 08, 2023	6.110	6.180	6.020	6.140	16,162	-0.27(-4.21%)
Nov 07, 2023	6.280	6.410	6.120	6.410	8,607	+0.07(+1.10%)
Nov 06, 2023	6.505	6.505	6.340	6.340	35,242	-0.18(-2.77%)
Nov 03, 2023	6.545	6.545	6.440	6.521	4,017	+0.05(+0.74%)
Nov 02, 2023	6.230	6.473	6.170	6.473	8,454	+0.25(+3.98%)
Nov 01, 2023	6.190	6.250	6.190	6.225	55,996	+0.34(+5.87%)
Oct 31, 2023	5.875	5.920	5.830	5.880	1,710,339	+0.16(+2.80%)
Oct 30, 2023	5.860	5.860	5.620	5.720	4,185	-0.22(-3.70%)
Oct 27, 2023	5.940	5.940	5.940	5.940	1,067	+0.36(+6.45%)
Oct 26, 2023	5.580	5.580	5.580	5.580	571	+0.11(+2.01%)
Oct 25, 2023	5.570	5.570	5.470	5.470	606	-0.05(-0.91%)
Oct 24, 2023	5.665	5.810	5.470	5.520	1,726	-0.12(-2.21%)
Oct 23, 2023	5.569	5.655	5.569	5.645	1,327	+0.04(+0.80%)
Oct 20, 2023	5.600	5.600	5.600	5.600	630	+0.00(+0.00%)
Oct 19, 2023	5.819	5.819	5.600	5.600	1,240	-0.18(-3.11%)
Oct 18, 2023	5.830	5.925	5.780	5.780	8,438	-0.08(-1.28%)
Oct 17, 2023	5.855	5.855	5.855	5.855	164	+0.08(+1.30%)
Oct 16, 2023	5.780	5.780	5.780	5.780	341	-0.05(-0.86%)
Oct 13, 2023	5.920	5.920	5.830	5.830	503	-0.09(-1.52%)
Oct 12, 2023	6.010	6.010	5.920	5.920	627	-0.21(-3.42%)
Oct 11, 2023	5.940	6.130	5.940	6.130	744	+0.35(+6.05%)
Oct 10, 2023	5.970	5.970	5.780	5.780	555	-0.15(-2.51%)
Oct 09, 2023	5.929	5.929	5.929	5.929	431	+0.21(+3.65%)
Oct 06, 2023	5.600	5.720	5.600	5.720	372	+0.08(+1.42%)
Oct 05, 2023	5.695	5.730	5.640	5.640	862	+0.14(+2.55%)
Oct 04, 2023	5.369	5.500	5.340	5.500	3,233	-0.12(-2.20%)
Oct 03, 2023	5.540	5.624	5.540	5.624	753	+0.05(+0.97%)
Oct 02, 2023	5.570	5.570	5.570	5.570	316	-0.05(-0.89%)
Sep 29, 2023	5.805	5.805	5.620	5.620	509	-0.33(-5.55%)
Sep 28, 2023	5.930	5.950	5.850	5.950	935	+0.04(+0.68%)
Sep 27, 2023	5.920	5.960	5.910	5.910	1,781	+0.00(+0.00%)
Sep 26, 2023	5.830	6.160	5.830	5.910	2,451	-0.07(-1.17%)
Sep 25, 2023	5.980	5.980	5.980	5.980	318	-0.06(-1.03%)
Sep 22, 2023	6.100	6.100	6.042	6.042	1,089	+0.09(+1.55%)
Sep 21, 2023	6.210	6.210	5.950	5.950	1,213	-0.12(-1.98%)
Sep 20, 2023	6.070	6.070	6.070	6.070	1,100	-0.02(-0.33%)
Sep 19, 2023	5.950	6.200	5.950	6.090	1,281	+0.00(+0.08%)
Sep 18, 2023	6.250	6.250	5.920	6.085	4,799	+0.02(+0.33%)
Sep 15, 2023	5.991	6.065	5.991	6.065	751	+0.17(+2.80%)
Sep 14, 2023	5.900	5.900	5.900	5.900	1,261	+0.13(+2.25%)
Sep 13, 2023	5.770	5.770	5.770	5.770	769	-0.35(-5.72%)
Sep 12, 2023	5.960	6.120	5.730	6.120	1,805	+0.17(+2.86%)
Sep 11, 2023	6.080	6.120	5.694	5.950	1,126	+0.35(+6.17%)
Sep 08, 2023	6.050	6.050	5.604	5.604	4,981	-0.16(-2.70%)
Sep 07, 2023	5.890	6.027	5.760	5.760	1,237	+0.15(+2.67%)
Sep 06, 2023	5.610	5.610	5.610	5.610	248	+0.06(+1.08%)
Sep 05, 2023	5.730	5.730	5.550	5.550	1,070	-0.11(-1.94%)
Sep 01, 2023	5.660	5.660	5.660	5.660	2,380	-0.21(-3.58%)
Aug 31, 2023	5.695	5.870	5.695	5.870	522	+0.19(+3.25%)
Aug 30, 2023	5.870	5.870	5.685	5.685	1,325	+0.18(+3.27%)
Aug 29, 2023	5.511	5.580	5.505	5.505	3,643	+0.17(+3.28%)
Aug 28, 2023	5.670	5.670	5.330	5.330	130,525	-0.17(-3.18%)
Aug 25, 2023	5.440	5.505	5.350	5.505	1,973	+0.17(+3.09%)
Aug 24, 2023	5.380	5.400	5.340	5.340	905	-0.12(-2.20%)
Aug 23, 2023	5.500	5.500	5.385	5.460	2,985	+0.01(+0.18%)
Aug 22, 2023	5.320	5.450	5.320	5.450	539	+0.10(+1.87%)
Aug 21, 2023	5.100	5.350	5.060	5.350	1,365	+0.18(+3.48%)
Aug 18, 2023	5.250	5.270	5.170	5.170	4,245	-0.03(-0.58%)
Aug 17, 2023	5.295	5.340	5.200	5.200	1,192	+0.02(+0.39%)
Aug 16, 2023	5.230	5.380	5.100	5.180	13,060	-0.32(-5.82%)
Aug 15, 2023	5.460	5.500	5.460	5.500	472	+0.34(+6.59%)
Aug 14, 2023	5.460	5.460	5.160	5.160	1,219	-0.16(-3.01%)
Aug 11, 2023	5.180	5.320	5.180	5.320	2,393	+0.01(+0.19%)
Aug 10, 2023	5.330	5.330	5.310	5.310	892	-0.19(-3.45%)
Aug 09, 2023	5.500	5.500	5.500	5.500	329	+0.13(+2.52%)
Aug 08, 2023	5.405	5.405	5.365	5.365	945	-0.13(-2.45%)
Aug 07, 2023	5.460	5.500	5.390	5.500	587	+0.18(+3.38%)
Aug 03, 2023				5.320	182	+0.02(+0.28%)
Aug 02, 2023	5.110	5.305	5.110	5.305	379	-0.04(-0.84%)
Jul 28, 2023				5.350	51	-0.02(-0.43%)
Jul 27, 2023	5.373	5.373	5.373	5.373	304	+0.09(+1.76%)
Jul 26, 2023	5.290	5.290	5.280	5.280	922	-0.04(-0.75%)
Jul 25, 2023	5.320	5.320	5.320	5.320	195	+0.13(+2.50%)
Jul 24, 2023	5.315	5.315	5.190	5.190	631	-0.08(-1.61%)
Jul 21, 2023	5.275	5.275	5.275	5.275	902	+0.00(+0.00%)
Jul 20, 2023	5.275	5.275	5.275	5.275	268	+0.03(+0.48%)
Jul 19, 2023	5.245	5.260	5.245	5.250	2,068	-0.03(-0.47%)
Jul 18, 2023	5.060	5.490	5.060	5.275	1,040	+0.04(+0.76%)
Jul 14, 2023				5.235	146	+0.07(+1.26%)
Jul 13, 2023	5.190	5.190	5.170	5.170	1,222	+0.05(+0.98%)
Jul 12, 2023	5.057	5.130	5.057	5.120	1,483	+0.09(+1.79%)
Jul 11, 2023	5.160	5.160	5.030	5.030	3,434	-0.14(-2.71%)
Jul 10, 2023	5.170	5.170	5.170	5.170	374	+0.13(+2.60%)
Jul 07, 2023	5.060	5.060	5.039	5.039	672	-0.01(-0.12%)
Jul 06, 2023	4.910	5.180	4.910	5.045	2,133	-0.16(-2.98%)
Jul 05, 2023	5.235	5.310	5.180	5.200	4,630	+0.03(+0.58%)
Jul 03, 2023	5.170	5.170	5.170	5.170	739	+0.04(+0.68%)
Jun 30, 2023	5.135	5.135	5.135	5.135	488	+0.13(+2.70%)
Jun 27, 2023				5.000	137	+0.11(+2.25%)
Jun 26, 2023	5.050	5.050	4.890	4.890	2,011	-0.20(-3.83%)
Jun 23, 2023	5.057	5.140	5.057	5.085	527	-0.13(-2.59%)
Jun 22, 2023	5.220	5.220	5.199	5.220	1,380	+0.06(+1.16%)
Jun 21, 2023	5.186	5.186	5.062	5.160	1,086	+0.12(+2.38%)
Jun 20, 2023	5.120	5.120	5.040	5.040	965	-0.20(-3.82%)
Jun 16, 2023	5.230	5.240	5.200	5.240	1,148	+0.15(+2.95%)
Jun 15, 2023	5.200	5.290	5.090	5.090	10,154	-0.14(-2.68%)
Jun 14, 2023	4.970	5.230	4.970	5.230	431	+0.21(+4.08%)
Jun 13, 2023	5.170	5.170	5.020	5.025	3,585	-0.04(-0.89%)
Jun 12, 2023	5.070	5.070	5.070	5.070	247	-0.05(-0.98%)
Jun 09, 2023	5.015	5.120	5.010	5.120	2,214	+0.29(+6.00%)
Jun 08, 2023	4.785	4.830	4.780	4.830	34,379	+0.08(+1.79%)
Jun 07, 2023	4.811	4.811	4.745	4.745	346	-0.04(-0.94%)
Jun 06, 2023	4.760	4.790	4.724	4.790	88,577	+0.19(+4.13%)
Jun 05, 2023	4.740	4.740	4.600	4.600	418	-0.12(-2.54%)
Jun 02, 2023	4.720	4.720	4.720	4.720	379	+0.16(+3.51%)
Jun 01, 2023	4.560	4.560	4.560	4.560	368	+0.01(+0.22%)
May 31, 2023	4.550	4.660	4.430	4.550	1,957	+0.02(+0.44%)
May 30, 2023	4.520	4.600	4.460	4.530	2,990	-0.04(-0.88%)
May 26, 2023	4.400	4.597	4.400	4.570	5,548	-0.01(-0.22%)
May 25, 2023	4.604	4.610	4.580	4.580	3,253	-0.04(-0.97%)
May 24, 2023	4.662	4.662	4.625	4.625	2,078	+0.06(+1.31%)
May 23, 2023	4.590	4.590	4.544	4.565	1,060	+0.07(+1.44%)
May 22, 2023	4.540	4.590	4.500	4.500	2,197	-0.09(-2.04%)
May 19, 2023	4.640	4.680	4.575	4.594	3,172	+0.00(+0.08%)
May 18, 2023	4.675	4.675	4.590	4.590	2,764	-0.10(-2.17%)
May 17, 2023	4.688	4.692	4.665	4.692	1,178	-0.01(-0.17%)
May 16, 2023	4.620	4.700	4.550	4.700	3,162	+0.16(+3.52%)
May 15, 2023	4.650	4.750	4.540	4.540	1,444	-0.06(-1.30%)
May 12, 2023	4.640	4.675	4.600	4.600	2,710	+0.04(+0.88%)
May 11, 2023	4.695	4.695	4.560	4.560	2,357	-0.12(-2.56%)
May 10, 2023	4.670	4.680	4.670	4.680	461	+0.00(+0.00%)
May 09, 2023	4.670	4.750	4.640	4.680	2,055	-0.05(-1.06%)
May 08, 2023	4.490	4.730	4.490	4.730	1,828	+0.10(+2.16%)
May 05, 2023	4.630	4.680	4.570	4.630	5,075	-0.02(-0.43%)
May 04, 2023	4.635	4.750	4.543	4.650	3,532	+0.08(+1.86%)
May 03, 2023	4.510	4.750	4.510	4.565	7,039	+0.14(+3.05%)
May 02, 2023	4.680	4.680	4.430	4.430	1,795	-0.10(-2.21%)
May 01, 2023	4.490	4.810	4.490	4.530	4,358	-0.21(-4.43%)
Apr 28, 2023	4.490	4.740	4.490	4.740	3,261	+0.14(+3.04%)
Apr 27, 2023	4.500	4.700	4.500	4.600	2,394	-0.08(-1.71%)
Apr 26, 2023	4.680	4.680	4.631	4.680	1,175	+0.09(+1.96%)
Apr 25, 2023	4.671	4.690	4.590	4.590	22,223	-0.06(-1.29%)
Apr 24, 2023	4.610	4.650	4.610	4.650	5,555	+0.02(+0.43%)
Apr 21, 2023	4.830	4.830	4.630	4.630	3,908	+0.07(+1.54%)
Apr 20, 2023	4.615	4.615	4.550	4.560	1,965	+0.00(+0.00%)
Apr 19, 2023	4.680	4.680	4.560	4.560	446	-0.06(-1.30%)
Apr 18, 2023	4.620	4.720	4.560	4.620	3,966	-0.01(-0.22%)
Apr 17, 2023	4.630	4.630	4.630	4.630	223	-0.15(-3.14%)
Apr 14, 2023	4.520	4.780	4.520	4.780	5,136	+0.10(+2.14%)
Apr 13, 2023	4.665	4.750	4.540	4.680	3,071	-0.02(-0.43%)
Apr 12, 2023	4.710	4.810	4.700	4.700	1,524	+0.06(+1.29%)
Apr 11, 2023	4.645	4.695	4.612	4.640	1,644	+0.14(+3.04%)
Apr 10, 2023	4.710	4.710	4.500	4.503	6,466	-0.21(-4.39%)
Apr 06, 2023	4.635	4.710	4.635	4.710	865	+0.01(+0.32%)
Apr 05, 2023	4.810	4.810	4.635	4.695	4,352	-0.05(-1.16%)
Apr 04, 2023	4.725	4.850	4.725	4.750	1,556	-0.06(-1.25%)
Apr 03, 2023	4.710	4.810	4.710	4.810	2,365	+0.01(+0.21%)
Mar 31, 2023	4.675	4.800	4.675	4.800	4,782	+0.16(+3.45%)
Mar 30, 2023	4.620	4.680	4.620	4.640	4,067	-0.15(-3.13%)
Mar 29, 2023	4.670	4.880	4.670	4.790	2,404	+0.15(+3.23%)
Mar 28, 2023	4.720	4.745	4.640	4.640	1,740	-0.06(-1.17%)
Mar 27, 2023	4.630	4.732	4.630	4.695	5,851	+0.07(+1.40%)
Mar 24, 2023	4.660	4.670	4.630	4.630	8,597	-0.12(-2.53%)
Mar 23, 2023	4.750	4.750	4.750	4.750	223	+0.01(+0.21%)
Mar 22, 2023	4.620	4.740	4.620	4.740	3,622	+0.29(+6.64%)
Mar 21, 2023	4.458	4.490	4.445	4.445	370	-0.05(-1.22%)
Mar 20, 2023	4.475	4.500	4.430	4.500	4,076	-0.01(-0.32%)
Mar 17, 2023	4.310	4.560	4.310	4.514	3,987	+0.16(+3.78%)
Mar 16, 2023	4.330	4.415	4.330	4.350	38,230	-0.10(-2.31%)
Mar 15, 2023	4.485	4.580	4.444	4.453	1,800	-0.17(-3.61%)
Mar 14, 2023	4.530	4.620	4.530	4.620	7,650	+0.04(+0.87%)
Mar 13, 2023	4.695	4.750	4.580	4.580	9,055	-0.21(-4.48%)
Mar 10, 2023	4.795	4.795	4.795	4.795	1,393	-0.21(-4.10%)
Mar 09, 2023	4.950	5.000	4.950	5.000	4,036	+0.20(+4.17%)
Mar 08, 2023	4.840	4.970	4.800	4.800	1,879	-0.03(-0.52%)
Mar 07, 2023	4.825	4.825	4.825	4.825	145,341	+0.12(+2.44%)
Mar 06, 2023	4.800	4.800	4.710	4.710	15,073	-0.03(-0.63%)
Mar 03, 2023	4.745	4.843	4.740	4.740	1,652	+0.03(+0.64%)
Mar 02, 2023	4.780	4.780	4.700	4.710	3,969	+0.01(+0.15%)
Mar 01, 2023	4.717	4.860	4.700	4.703	5,506	-0.11(-2.23%)
Feb 28, 2023	4.810	4.810	4.810	4.810	300	-0.03(-0.62%)
Feb 27, 2023	4.870	4.910	4.760	4.840	1,719	+0.11(+2.33%)
Feb 24, 2023	4.655	4.734	4.655	4.730	6,471	-0.01(-0.21%)
Feb 23, 2023	4.740	4.740	4.740	4.740	644	-0.07(-1.50%)
Feb 22, 2023	4.812	4.812	4.812	4.812	277	+0.04(+0.77%)
Feb 21, 2023	4.910	4.910	4.758	4.775	2,462	+0.19(+4.03%)
Feb 17, 2023	4.569	4.645	4.569	4.590	3,195	-0.13(-2.75%)
Feb 16, 2023	4.560	4.740	4.560	4.720	1,837	+0.05(+1.07%)
Feb 15, 2023	4.640	4.670	4.605	4.670	583	+0.04(+0.96%)
Feb 14, 2023	4.650	4.650	4.626	4.626	876	+0.03(+0.56%)
Feb 13, 2023	4.700	4.700	4.600	4.600	6,471	-0.04(-0.86%)
Feb 10, 2023	4.660	4.800	4.640	4.640	1,055	+0.01(+0.22%)
Feb 09, 2023	4.720	4.800	4.630	4.630	1,031	-0.05(-1.07%)
Feb 08, 2023	4.630	4.680	4.610	4.680	5,296	+0.09(+1.96%)
Feb 07, 2023	4.630	4.650	4.590	4.590	7,166	-0.05(-1.08%)
Feb 06, 2023	4.615	4.640	4.530	4.640	6,868	+0.09(+1.98%)
Feb 03, 2023	4.642	4.642	4.550	4.550	2,476	-0.11(-2.38%)
Feb 02, 2023	4.762	4.762	4.661	4.661	2,069	+0.00(+0.10%)

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.

Daiwa Securities ADR (OP: DSEEY )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Daiwa Securities ADR (OP: DSEEY )

Historical Prices

Sections

Services

Statesman Examiner