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 (%)
Nov 30, 2015 6.510 6.540 6.490 6.520 14,380 -0.10(-1.51%)
Nov 27, 2015 6.490 6.640 6.490 6.620 8,842 -0.10(-1.49%)
Nov 25, 2015 6.720 6.720 6.720 0 -0.09(-1.32%)
Nov 24, 2015 6.790 6.830 6.760 6.810 30,577 -0.08(-1.16%)
Nov 23, 2015 6.960 6.890 32,517 -0.06(-0.86%)
Nov 20, 2015 6.780 6.950 6.780 6.950 17,292 -0.05(-0.71%)
Nov 19, 2015 6.960 7.000 6.960 7.000 10,355 -0.08(-1.13%)
Nov 18, 2015 7.060 7.100 7.010 7.080 14,340 +0.01(+0.14%)
Nov 17, 2015 7.050 7.090 7.000 7.070 62,648 +0.02(+0.28%)
Nov 16, 2015 7.002 7.080 6.990 7.050 12,260 +0.08(+1.08%)
Nov 13, 2015 6.950 7.000 6.940 6.975 12,375 -0.03(-0.36%)
Nov 12, 2015 6.916 7.060 6.916 7.000 12,646 -0.10(-1.41%)
Nov 11, 2015 7.120 7.120 7.100 7.100 30,176 -0.02(-0.28%)
Nov 10, 2015 6.920 7.120 6.920 7.120 13,972 +0.08(+1.14%)
Nov 09, 2015 7.040 7.070 6.980 7.040 26,889 -0.06(-0.85%)
Nov 06, 2015 7.080 7.120 7.076 7.100 17,506 -0.04(-0.56%)
Nov 05, 2015 7.120 7.170 7.120 7.140 17,713 +0.20(+2.88%)
Nov 04, 2015 6.930 7.000 6.920 6.940 25,492 -0.08(-1.14%)
Nov 03, 2015 6.890 7.030 6.890 7.020 17,890 -0.01(-0.14%)
Nov 02, 2015 6.920 7.030 6.920 7.030 17,264 +0.18(+2.63%)
Oct 30, 2015 6.890 6.990 6.790 6.850 13,217 -0.14(-2.00%)
Oct 29, 2015 6.935 6.990 6.930 6.990 16,621 -0.19(-2.65%)
Oct 28, 2015 7.040 7.200 7.020 7.180 15,829 +0.05(+0.76%)
Oct 27, 2015 7.180 7.180 7.020 7.126 9,069 -0.07(-0.96%)
Oct 26, 2015 7.210 7.230 7.150 7.195 8,476 -0.04(-0.62%)
Oct 23, 2015 7.175 7.240 7.160 7.240 9,568 +0.09(+1.26%)
Oct 22, 2015 7.130 7.160 7.110 7.150 24,141 +0.12(+1.63%)
Oct 21, 2015 7.040 7.080 7.030 7.035 5,418 +0.07(+0.93%)
Oct 20, 2015 6.985 6.985 6.930 6.970 25,826 -0.04(-0.50%)
Oct 19, 2015 6.940 7.010 6.940 7.005 20,071 -0.03(-0.36%)
Oct 16, 2015 7.035 7.060 7.008 7.030 25,374 -0.02(-0.28%)
Oct 15, 2015 7.010 7.050 6.960 7.050 12,161 +0.22(+3.22%)
Oct 14, 2015 6.864 6.940 6.810 6.830 10,124 -0.11(-1.59%)
Oct 13, 2015 6.900 7.030 6.900 6.940 30,482 -0.04(-0.57%)
Oct 12, 2015 7.060 7.060 6.944 6.980 15,163 +0.04(+0.58%)
Oct 09, 2015 6.920 6.970 6.920 6.940 12,011 -0.10(-1.42%)
Oct 08, 2015 6.910 7.060 6.910 7.040 37,162 +0.12(+1.73%)
Oct 07, 2015 6.875 6.930 6.860 6.920 10,922 +0.17(+2.52%)
Oct 06, 2015 6.800 6.800 6.710 6.750 82,797 -0.07(-1.03%)
Oct 05, 2015 6.750 6.850 6.750 6.820 28,886 +0.19(+2.87%)
Oct 02, 2015 6.440 6.630 6.440 6.630 61,320 +0.07(+1.07%)
Oct 01, 2015 6.500 6.603 6.500 6.560 32,871 +0.02(+0.31%)
Sep 30, 2015 6.480 6.540 6.440 6.540 51,752 +0.19(+2.99%)
Sep 29, 2015 6.180 6.410 6.180 6.350 135,637 -0.03(-0.47%)
Sep 28, 2015 6.390 6.560 6.320 6.380 42,263 -0.15(-2.27%)
Sep 25, 2015 6.552 6.820 6.480 6.528 24,435 +0.01(+0.12%)
Sep 24, 2015 6.370 6.520 6.340 6.520 22,187 +0.01(+0.15%)
Sep 23, 2015 6.520 6.520 6.450 6.510 19,214 +0.01(+0.15%)
Sep 22, 2015 6.460 6.510 6.400 6.500 103,588 -0.15(-2.26%)
Sep 21, 2015 6.570 6.810 6.570 6.650 46,007 +0.07(+1.06%)
Sep 18, 2015 6.790 6.790 6.580 6.580 25,734 -0.16(-2.37%)
Sep 17, 2015 6.670 6.870 6.670 6.740 22,217 -0.04(-0.59%)
Sep 16, 2015 6.750 6.780 6.710 6.780 30,428 +0.04(+0.67%)
Sep 15, 2015 6.662 6.750 6.640 6.735 137,198 +0.00(+0.00%)
Sep 14, 2015 6.842 6.842 6.680 6.735 16,645 -0.03(-0.52%)
Sep 11, 2015 6.700 6.780 6.690 6.770 68,633 +0.09(+1.42%)
Sep 10, 2015 6.670 6.740 6.640 6.675 107,422 +0.13(+2.06%)
Sep 09, 2015 6.785 6.785 6.540 6.540 46,325 -0.08(-1.21%)
Sep 08, 2015 6.620 6.660 6.560 6.620 38,775 +0.14(+2.16%)
Sep 04, 2015 6.480 6.480 6.480 0 -0.21(-3.14%)
Sep 03, 2015 6.678 6.730 6.630 6.690 110,832 -0.02(-0.30%)
Sep 02, 2015 6.715 6.715 6.611 6.710 102,220 +0.13(+1.98%)
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.