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

Daiwa Securities ADR (OP: DSEEY )

7.110 UNCHANGED
Streaming Delayed Price Updated: 1:25 PM EDT, May 22, 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, 2014 9.460 9.630 9.460 9.570 0 -0.08(-0.83%)
Jan 30, 2014 9.652 9.720 9.640 9.650 83,013 +0.05(+0.52%)
Jan 29, 2014 9.720 9.720 9.580 9.600 61,243 -0.03(-0.26%)
Jan 28, 2014 9.470 9.640 9.470 9.625 24,835 +0.11(+1.16%)
Jan 27, 2014 9.550 9.560 9.420 9.515 66,671 -0.00(-0.05%)
Jan 24, 2014 9.570 9.590 9.480 9.520 0 -0.11(-1.14%)
Jan 23, 2014 9.716 9.720 9.560 9.630 33,869 -0.23(-2.33%)
Jan 22, 2014 9.880 9.880 9.820 9.860 29,394 +0.18(+1.86%)
Jan 21, 2014 9.730 9.730 9.650 9.680 38,762 -0.12(-1.22%)
Jan 17, 2014 9.800 9.800 9.800 0 -0.04(-0.41%)
Jan 16, 2014 9.774 9.850 9.760 9.840 180,142 +0.06(+0.61%)
Jan 15, 2014 9.800 9.820 9.750 9.780 17,104 -0.06(-0.61%)
Jan 14, 2014 9.810 9.840 9.730 9.840 51,731 -0.04(-0.35%)
Jan 13, 2014 9.910 9.960 9.860 9.875 272,641 -0.13(-1.35%)
Jan 10, 2014 9.940 10.01 9.930 10.01 34,590 +0.05(+0.50%)
Jan 09, 2014 9.950 10.02 9.872 9.960 24,979 -0.07(-0.70%)
Jan 08, 2014 10.06 10.07 10.02 10.03 39,433 +0.09(+0.91%)
Jan 07, 2014 9.920 9.950 9.920 9.940 17,845 +0.10(+1.02%)
Jan 06, 2014 9.890 9.890 9.830 9.840 14,181 -0.08(-0.81%)
Jan 03, 2014 9.910 9.970 9.900 9.920 0 -0.03(-0.30%)
Jan 02, 2014 10.09 10.09 9.950 9.950 16,969 -0.14(-1.39%)
Dec 31, 2013 10.09 10.09 10.09 0 +0.02(+0.20%)
Dec 30, 2013 10.07 10.10 10.07 10.07 8,300 -0.10(-0.98%)
Dec 27, 2013 10.17 10.18 10.16 10.17 0 +0.00(+0.00%)
Dec 26, 2013 10.00 10.19 10.00 10.17 14,736 +0.63(+6.60%)
Dec 24, 2013 9.500 9.590 9.500 9.540 12,951 -0.12(-1.24%)
Dec 23, 2013 9.560 9.700 9.560 9.660 63,227 +0.06(+0.63%)
Dec 20, 2013 9.590 9.620 9.540 9.600 0 +0.13(+1.37%)
Dec 19, 2013 9.470 9.500 9.460 9.470 32,697 -0.10(-1.04%)
Dec 18, 2013 9.440 9.594 9.420 9.570 40,904 +0.06(+0.63%)
Dec 17, 2013 9.460 9.530 9.460 9.510 39,582 -0.25(-2.56%)
Dec 16, 2013 9.569 9.760 9.569 9.760 58,944 +0.12(+1.24%)
Dec 13, 2013 9.570 9.640 9.560 9.640 0 +0.06(+0.63%)
Dec 12, 2013 9.550 9.600 9.540 9.580 115,884 +0.03(+0.31%)
Dec 11, 2013 9.550 9.652 9.530 9.550 128,625 -0.05(-0.52%)
Dec 10, 2013 9.601 9.610 9.430 9.600 256,730 -0.06(-0.59%)
Dec 09, 2013 9.620 9.670 9.600 9.657 45,850 +0.01(+0.07%)
Dec 06, 2013 9.610 9.650 9.610 9.650 42,621 +0.27(+2.82%)
Dec 05, 2013 9.470 9.470 9.370 9.385 27,321 -0.12(-1.21%)
Dec 04, 2013 9.450 9.500 9.370 9.500 23,857 -0.12(-1.25%)
Dec 03, 2013 9.700 9.700 9.530 9.620 33,905 -0.14(-1.43%)
Dec 02, 2013 9.790 9.790 9.750 9.760 29,580 -0.04(-0.41%)
Nov 29, 2013 9.830 9.830 9.630 9.800 11,519 -0.19(-1.90%)
Nov 27, 2013 9.930 9.990 9.930 9.990 71,995 +0.00(+0.00%)
Nov 26, 2013 9.990 10.00 9.900 9.990 359,363 -0.15(-1.48%)
Nov 25, 2013 10.11 10.23 10.03 10.14 347,263 -0.05(-0.49%)
Nov 22, 2013 10.09 10.20 10.08 10.19 54,687 +0.20(+2.00%)
Nov 21, 2013 10.00 10.11 9.950 9.990 22,214 +0.10(+0.99%)
Nov 20, 2013 9.960 9.960 9.860 9.892 12,530 -0.04(-0.38%)
Nov 19, 2013 9.846 9.930 9.840 9.930 19,526 -0.03(-0.30%)
Nov 18, 2013 9.950 10.00 9.910 9.960 50,847 -0.02(-0.20%)
Nov 15, 2013 10.00 10.04 9.950 9.980 52,984 +0.29(+2.99%)
Nov 14, 2013 9.520 9.690 9.520 9.690 54,826 +0.39(+4.19%)
Nov 12, 2013 9.320 9.320 9.270 9.300 47,514 +0.09(+0.98%)
Nov 11, 2013 9.140 9.230 9.140 9.210 5,949 +0.07(+0.77%)
Nov 08, 2013 9.010 9.140 9.010 9.140 32,037 +0.17(+1.88%)
Nov 07, 2013 8.970 9.160 8.880 8.971 29,496 -0.38(-4.05%)
Nov 06, 2013 9.260 9.360 9.260 9.350 14,049 +0.22(+2.41%)
Nov 05, 2013 9.050 9.170 9.050 9.130 104,669 +0.13(+1.44%)
Nov 04, 2013 8.930 9.000 8.930 9.000 28,766 +0.05(+0.56%)
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.