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 (%)
Oct 31, 2019 4.510 4.510 4.450 4.485 16,926 -0.13(-2.80%)
Oct 30, 2019 4.650 4.650 4.500 4.614 7,998 -0.04(-0.77%)
Oct 29, 2019 4.673 4.680 4.620 4.650 6,099 +0.02(+0.43%)
Oct 28, 2019 4.590 4.650 4.590 4.630 9,301 +0.04(+0.89%)
Oct 25, 2019 4.565 4.600 4.565 4.589 16,000 -0.01(-0.24%)
Oct 24, 2019 4.590 4.660 4.590 4.600 16,873 -0.05(-1.08%)
Oct 23, 2019 4.750 4.750 4.570 4.650 20,904 +0.05(+1.09%)
Oct 22, 2019 4.558 4.600 4.530 4.600 16,816 +0.00(+0.00%)
Oct 21, 2019 4.587 4.710 4.580 4.600 85,532 +0.12(+2.62%)
Oct 18, 2019 4.510 4.545 4.465 4.482 3,200 -0.01(-0.28%)
Oct 17, 2019 4.540 4.540 4.473 4.495 19,728 -0.08(-1.75%)
Oct 16, 2019 4.600 4.600 4.567 4.575 6,930 -0.08(-1.82%)
Oct 15, 2019 4.630 4.660 4.620 4.660 15,960 +0.02(+0.43%)
Oct 14, 2019 4.630 4.640 4.600 4.640 7,218 -0.01(-0.22%)
Oct 11, 2019 4.639 4.660 4.632 4.650 7,700 +0.09(+1.92%)
Oct 10, 2019 4.550 4.588 4.540 4.562 14,179 +0.01(+0.27%)
Oct 09, 2019 4.560 4.580 4.545 4.550 4,398 +0.02(+0.44%)
Oct 08, 2019 4.530 4.550 4.490 4.530 11,077 -0.03(-0.66%)
Oct 07, 2019 4.550 4.570 4.530 4.560 11,705 -0.04(-0.87%)
Oct 04, 2019 4.585 4.620 4.585 4.600 21,800 +0.07(+1.55%)
Oct 03, 2019 4.520 4.550 4.510 4.530 14,984 -0.07(-1.52%)
Oct 02, 2019 4.615 4.650 4.590 4.600 17,255 +0.04(+0.88%)
Oct 01, 2019 4.617 4.620 4.560 4.560 19,218 +0.05(+1.11%)
Sep 30, 2019 4.550 4.550 4.470 4.510 22,666 -0.04(-0.93%)
Sep 27, 2019 4.550 4.570 4.500 4.553 9,700 -0.13(-2.72%)
Sep 26, 2019 4.640 4.720 4.640 4.680 18,439 -0.03(-0.64%)
Sep 25, 2019 4.700 4.710 4.670 4.710 5,320 +0.02(+0.43%)
Sep 24, 2019 4.722 4.740 4.660 4.690 100,385 -0.05(-1.16%)
Sep 23, 2019 4.740 4.750 4.740 4.745 14,085 +0.01(+0.32%)
Sep 20, 2019 4.770 4.770 4.730 4.730 11,000 -0.04(-0.84%)
Sep 19, 2019 4.770 4.778 4.730 4.770 14,677 +0.06(+1.27%)
Sep 18, 2019 4.710 4.720 4.686 4.710 14,157 -0.06(-1.26%)
Sep 17, 2019 4.762 4.770 4.750 4.770 5,986 +0.01(+0.21%)
Sep 16, 2019 4.720 4.765 4.720 4.760 7,827 +0.01(+0.21%)
Sep 13, 2019 4.750 4.750 4.730 4.750 46,800 -0.01(-0.21%)
Sep 12, 2019 4.850 4.850 4.680 4.760 12,740 -0.06(-1.24%)
Sep 11, 2019 4.740 4.820 4.740 4.820 5,319 +0.15(+3.21%)
Sep 10, 2019 4.650 4.680 4.650 4.670 31,828 +0.13(+2.86%)
Sep 09, 2019 4.545 4.550 4.535 4.540 72,137 +0.03(+0.67%)
Sep 06, 2019 4.450 4.529 4.450 4.510 11,200 +0.04(+0.89%)
Sep 05, 2019 4.485 4.520 4.460 4.470 58,578 +0.03(+0.68%)
Sep 04, 2019 4.400 4.460 4.400 4.440 274,180 +0.06(+1.37%)
Sep 03, 2019 4.380 4.400 4.380 4.380 20,363 +0.04(+0.92%)
Aug 30, 2019 4.360 4.390 4.330 4.340 17,000 +0.01(+0.23%)
Aug 29, 2019 4.300 4.350 4.300 4.330 23,252 +0.06(+1.41%)
Aug 28, 2019 4.220 4.280 4.220 4.270 28,425 +0.02(+0.47%)
Aug 27, 2019 4.290 4.300 4.190 4.250 253,198 -0.03(-0.70%)
Aug 26, 2019 4.270 4.300 4.252 4.280 42,865 -0.06(-1.38%)
Aug 23, 2019 4.300 4.340 4.220 4.340 38,600 +0.08(+1.88%)
Aug 22, 2019 4.280 4.280 4.248 4.260 115,471 -0.03(-0.70%)
Aug 21, 2019 4.260 4.290 4.250 4.290 60,502 +0.02(+0.47%)
Aug 20, 2019 4.270 4.290 4.270 4.270 454,812 -0.01(-0.23%)
Aug 19, 2019 4.250 4.280 4.250 4.280 95,129 +0.06(+1.42%)
Aug 16, 2019 4.170 4.220 4.170 4.220 103,700 +0.11(+2.68%)
Aug 15, 2019 4.110 4.110 4.080 4.110 385,514 +0.07(+1.73%)
Aug 14, 2019 4.060 4.080 4.040 4.040 147,229 -0.10(-2.53%)
Aug 13, 2019 4.145 4.160 4.130 4.145 184,367 -0.03(-0.72%)
Aug 12, 2019 4.200 4.210 4.170 4.175 187,128 -0.04(-0.83%)
Aug 09, 2019 4.230 4.290 4.210 4.210 166,900 -0.19(-4.32%)
Aug 08, 2019 4.368 4.400 4.340 4.400 124,004 +0.01(+0.11%)
Aug 07, 2019 4.370 4.400 4.340 4.395 157,680 -0.05(-1.01%)
Aug 06, 2019 4.400 4.460 4.390 4.440 274,817 +0.10(+2.30%)
Aug 05, 2019 4.360 4.420 4.310 4.340 45,237 -0.15(-3.30%)
Aug 02, 2019 4.550 4.550 4.450 4.488 55,300 +0.02(+0.40%)
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.