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, 2016 6.110 6.130 6.100 6.120 18,651 +0.11(+1.75%)
Nov 29, 2016 5.978 6.050 5.976 6.015 16,770 +0.01(+0.25%)
Nov 28, 2016 5.940 6.030 5.940 6.000 9,452 +0.04(+0.67%)
Nov 25, 2016 5.970 5.980 5.930 5.960 3,887 -0.04(-0.75%)
Nov 23, 2016 6.005 6.005 6.005 0 +0.02(+0.42%)
Nov 22, 2016 5.950 5.980 5.950 5.980 19,454 +0.00(+0.00%)
Nov 21, 2016 5.966 6.000 5.950 5.980 111,373 -0.02(-0.42%)
Nov 18, 2016 5.960 6.080 5.960 6.005 60,303 -0.06(-0.96%)
Nov 17, 2016 6.010 6.100 5.970 6.063 12,197 -0.06(-0.93%)
Nov 16, 2016 6.020 6.150 6.020 6.120 27,772 +0.02(+0.33%)
Nov 15, 2016 5.980 6.100 5.980 6.100 63,124 +0.04(+0.74%)
Nov 14, 2016 6.090 6.090 6.040 6.055 24,019 +0.21(+3.68%)
Nov 11, 2016 5.810 5.883 5.800 5.840 9,691 +0.07(+1.21%)
Nov 10, 2016 5.700 5.780 5.700 5.770 8,295 +0.04(+0.70%)
Nov 09, 2016 5.670 5.750 5.580 5.730 19,033 +0.01(+0.09%)
Nov 08, 2016 5.685 5.750 5.650 5.725 10,954 -0.04(-0.78%)
Nov 07, 2016 5.730 5.770 5.730 5.770 8,838 +0.03(+0.61%)
Nov 04, 2016 5.740 5.760 5.720 5.735 8,442 -0.06(-1.12%)
Nov 03, 2016 5.815 5.820 5.770 5.800 10,666 +0.01(+0.17%)
Nov 02, 2016 5.778 5.840 5.760 5.790 22,724 -0.07(-1.19%)
Nov 01, 2016 5.895 5.895 5.820 5.860 18,400 -0.05(-0.85%)
Oct 31, 2016 5.910 5.930 5.900 5.910 29,709 -0.09(-1.50%)
Oct 28, 2016 5.850 6.100 5.850 6.000 10,796 +0.36(+6.29%)
Oct 27, 2016 5.650 5.690 5.645 5.645 12,332 +0.07(+1.26%)
Oct 26, 2016 5.572 5.580 5.560 5.575 15,545 -0.01(-0.27%)
Oct 25, 2016 5.586 5.600 5.580 5.590 16,810 +0.00(+0.09%)
Oct 24, 2016 5.568 5.600 5.550 5.585 16,248 +0.00(+0.09%)
Oct 21, 2016 5.532 5.580 5.532 5.580 29,749 +0.01(+0.27%)
Oct 20, 2016 5.610 5.610 5.530 5.565 16,073 +0.07(+1.18%)
Oct 19, 2016 5.490 5.500 5.470 5.500 19,518 -0.03(-0.45%)
Oct 18, 2016 5.540 5.540 5.510 5.525 19,692 -0.02(-0.45%)
Oct 17, 2016 5.558 5.570 5.540 5.550 15,145 +0.00(+0.00%)
Oct 14, 2016 5.570 5.570 5.530 5.550 17,670 +0.10(+1.93%)
Oct 13, 2016 5.495 5.495 5.430 5.445 431,094 -0.15(-2.68%)
Oct 12, 2016 5.600 5.610 5.570 5.595 12,538 +0.02(+0.45%)
Oct 11, 2016 5.620 5.660 5.560 5.570 20,674 -0.14(-2.45%)
Oct 10, 2016 5.680 5.750 5.680 5.710 21,543 +0.05(+0.88%)
Oct 07, 2016 5.650 5.690 5.630 5.660 9,474 -0.05(-0.88%)
Oct 06, 2016 5.698 5.720 5.690 5.710 7,314 -0.02(-0.35%)
Oct 05, 2016 5.724 5.730 5.710 5.730 7,879 +0.07(+1.24%)
Oct 04, 2016 5.680 5.710 5.640 5.660 18,127 +0.04(+0.80%)
Oct 03, 2016 5.650 5.650 5.610 5.615 15,699 +0.00(+0.09%)
Sep 30, 2016 5.540 5.620 5.540 5.610 30,628 +0.03(+0.54%)
Sep 29, 2016 5.620 5.690 5.564 5.580 11,604 -0.06(-1.06%)
Sep 28, 2016 5.590 5.690 5.580 5.640 12,613 -0.08(-1.31%)
Sep 27, 2016 5.680 5.730 5.590 5.715 33,615 -0.05(-0.87%)
Sep 26, 2016 5.740 5.780 5.740 5.765 16,518 -0.07(-1.11%)
Sep 23, 2016 5.848 5.848 5.810 5.830 11,864 -0.09(-1.60%)
Sep 22, 2016 5.924 5.940 5.910 5.925 10,121 +0.08(+1.28%)
Sep 21, 2016 5.790 5.920 5.770 5.850 19,549 +0.27(+4.84%)
Sep 20, 2016 5.570 5.600 5.560 5.580 17,994 +0.08(+1.45%)
Sep 19, 2016 5.510 5.530 5.490 5.500 47,596 +0.02(+0.36%)
Sep 16, 2016 5.560 5.620 5.460 5.480 16,156 -0.05(-0.90%)
Sep 15, 2016 5.555 5.630 5.490 5.530 42,691 -0.09(-1.60%)
Sep 14, 2016 5.720 5.720 5.590 5.620 9,490 -0.04(-0.71%)
Sep 13, 2016 5.680 5.690 5.614 5.660 24,547 -0.16(-2.75%)
Sep 12, 2016 5.780 5.820 5.770 5.820 48,824 -0.05(-0.85%)
Sep 09, 2016 5.910 5.910 5.840 5.870 13,682 -0.04(-0.76%)
Sep 08, 2016 5.940 5.940 5.890 5.915 9,311 -0.01(-0.25%)
Sep 07, 2016 6.005 6.005 5.920 5.930 18,083 -0.04(-0.67%)
Sep 06, 2016 6.015 6.015 5.940 5.970 35,536 -0.11(-1.81%)
Sep 02, 2016 6.080 6.080 6.080 0 +0.20(+3.31%)
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.