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

Daiwa Securities ADR (OP: DSEEY )

7.000 -0.070 (-0.99%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 24, 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 (%)
Jan 31, 2012 3.540 3.680 3.540 3.625 87,299 +0.02(+0.42%)
Jan 30, 2012 3.630 3.630 3.470 3.610 326,949 +0.05(+1.40%)
Jan 27, 2012 3.610 3.610 3.520 3.560 137,122 -0.10(-2.73%)
Jan 26, 2012 3.630 3.690 3.610 3.660 135,727 +0.04(+1.10%)
Jan 25, 2012 3.650 3.650 3.570 3.620 58,556 +0.01(+0.28%)
Jan 24, 2012 3.640 3.640 3.580 3.610 159,587 -0.10(-2.70%)
Jan 23, 2012 3.640 3.750 3.640 3.710 257,159 +0.13(+3.63%)
Jan 20, 2012 3.520 3.590 3.520 3.580 305,380 +0.19(+5.60%)
Jan 19, 2012 3.290 3.410 3.270 3.390 304,083 +0.14(+4.31%)
Jan 18, 2012 3.130 3.250 3.130 3.250 117,354 +0.07(+2.20%)
Jan 17, 2012 3.230 3.230 3.150 3.180 155,109 +0.00(+0.00%)
Jan 13, 2012 3.220 3.220 3.160 3.180 57,068 -0.01(-0.31%)
Jan 12, 2012 3.160 3.200 3.160 3.190 115,060 -0.09(-2.74%)
Jan 11, 2012 3.230 3.320 3.230 3.280 163,078 +0.03(+0.92%)
Jan 10, 2012 3.190 3.250 3.190 3.250 278,040 +0.09(+2.85%)
Jan 09, 2012 3.200 3.200 3.150 3.160 220,868 +0.00(+0.00%)
Jan 06, 2012 3.220 3.220 3.130 3.160 289,929 -0.05(-1.56%)
Jan 05, 2012 3.200 3.220 3.180 3.210 413,341 -0.05(-1.53%)
Jan 04, 2012 3.210 3.270 3.210 3.260 158,110 +0.12(+3.82%)
Dec 30, 2011 3.030 3.160 3.030 3.140 68,179 +0.08(+2.61%)
Dec 29, 2011 3.020 3.080 3.020 3.060 134,704 +0.05(+1.66%)
Dec 28, 2011 3.090 3.090 2.990 3.010 231,417 -0.09(-2.90%)
Dec 27, 2011 3.060 3.130 3.060 3.100 119,477 -0.06(-1.90%)
Dec 23, 2011 3.110 3.180 3.110 3.160 97,046 +0.09(+2.93%)
Dec 21, 2011 3.080 3.090 3.040 3.070 193,637 -0.04(-1.29%)
Dec 20, 2011 3.050 3.130 3.050 3.110 271,724 +0.11(+3.67%)
Dec 19, 2011 3.100 3.100 3.000 3.000 190,681 -0.13(-4.15%)
Dec 16, 2011 3.160 3.160 3.120 3.130 49,335 -0.02(-0.63%)
Dec 15, 2011 3.120 3.190 3.120 3.150 79,375 -0.02(-0.63%)
Dec 14, 2011 3.190 3.230 3.170 3.170 161,595 +0.01(+0.32%)
Dec 13, 2011 3.190 3.260 3.160 3.160 125,502 -0.08(-2.47%)
Dec 12, 2011 3.250 3.260 3.200 3.240 137,788 -0.05(-1.52%)
Dec 09, 2011 3.290 3.310 3.250 3.290 69,959 +0.00(+0.00%)
Dec 08, 2011 3.390 3.390 3.280 3.290 103,826 +0.02(+0.61%)
Dec 07, 2011 3.300 3.300 3.240 3.270 169,741 -0.02(-0.61%)
Dec 06, 2011 3.230 3.320 3.230 3.290 254,009 +0.03(+0.92%)
Dec 05, 2011 3.250 3.350 3.250 3.260 106,537 +0.02(+0.62%)
Dec 02, 2011 3.320 3.320 3.240 3.240 62,720 -0.09(-2.70%)
Dec 01, 2011 3.360 3.360 3.320 3.330 176,923 -0.01(-0.30%)
Nov 30, 2011 3.320 3.350 3.300 3.340 115,120 +0.13(+4.05%)
Nov 29, 2011 3.140 3.320 3.140 3.210 356,885 +0.06(+1.90%)
Nov 28, 2011 3.150 3.170 3.110 3.150 204,673 +0.10(+3.28%)
Nov 25, 2011 3.030 3.050 3.010 3.050 27,410 +0.02(+0.66%)
Nov 23, 2011 3.100 3.100 3.020 3.030 60,996 -0.10(-3.19%)
Nov 22, 2011 3.130 3.170 3.110 3.130 115,655 +0.00(+0.00%)
Nov 21, 2011 3.120 3.140 3.100 3.130 59,704 -0.08(-2.49%)
Nov 18, 2011 3.160 3.250 3.160 3.210 66,109 -0.01(-0.31%)
Nov 17, 2011 3.220 3.310 3.210 3.220 91,204 +0.04(+1.26%)
Nov 16, 2011 3.180 3.240 3.150 3.180 79,544 -0.19(-5.64%)
Nov 15, 2011 3.270 3.390 3.270 3.370 142,518 +0.13(+4.01%)
Nov 14, 2011 3.320 3.320 3.230 3.240 26,221 +0.01(+0.15%)
Nov 11, 2011 3.260 3.280 3.180 3.235 48,870 +0.02(+0.78%)
Nov 10, 2011 3.180 3.260 3.180 3.210 98,161 +0.03(+0.94%)
Nov 09, 2011 3.250 3.300 3.180 3.180 45,735 -0.08(-2.45%)
Nov 08, 2011 3.270 3.280 3.220 3.260 55,588 -0.17(-4.96%)
Nov 07, 2011 3.450 3.470 3.400 3.430 52,456 +0.04(+1.18%)
Nov 04, 2011 3.430 3.430 3.390 3.390 46,922 -0.03(-0.88%)
Nov 03, 2011 3.380 3.470 3.380 3.420 41,923 +0.06(+1.79%)
Nov 02, 2011 3.520 3.520 3.360 3.360 88,361 -0.04(-1.18%)
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.