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

Daiwa Securities ADR (OP: DSEEY )

7.040 -0.030 (-0.42%)
Streaming Delayed Price Updated: 12:34 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 29, 2019 5.100 5.110 5.082 5.110 4,100 +0.06(+1.19%)
Nov 27, 2019 5.055 5.070 5.032 5.050 5,700 +0.04(+0.80%)
Nov 26, 2019 5.010 5.030 4.990 5.010 12,848 +0.02(+0.40%)
Nov 25, 2019 4.996 5.009 4.990 4.990 2,664 +0.00(+0.00%)
Nov 22, 2019 5.020 5.020 4.950 4.990 4,000 +0.02(+0.40%)
Nov 21, 2019 5.020 5.020 4.920 4.970 13,018 -0.05(-1.00%)
Nov 20, 2019 4.980 5.020 4.965 5.020 3,342 +0.13(+2.76%)
Nov 19, 2019 4.952 4.952 4.834 4.885 5,349 +0.10(+2.15%)
Nov 18, 2019 4.790 4.800 4.758 4.782 5,215 +0.02(+0.46%)
Nov 15, 2019 4.730 4.765 4.730 4.760 1,900 +0.06(+1.28%)
Nov 14, 2019 4.620 4.750 4.590 4.700 11,915 -0.03(-0.63%)
Nov 13, 2019 4.760 4.790 4.730 4.730 7,664 -0.06(-1.25%)
Nov 12, 2019 4.730 4.790 4.720 4.790 5,048 +0.08(+1.70%)
Nov 11, 2019 4.695 4.730 4.695 4.710 4,966 -0.02(-0.42%)
Nov 08, 2019 4.785 4.870 4.730 4.730 13,900 +0.01(+0.11%)
Nov 07, 2019 4.730 4.750 4.718 4.725 7,586 +0.03(+0.63%)
Nov 06, 2019 4.580 4.720 4.580 4.696 8,273 -0.00(-0.10%)
Nov 05, 2019 4.700 4.765 4.690 4.700 6,542 +0.00(+0.00%)
Nov 04, 2019 4.715 4.720 4.700 4.700 19,623 +0.04(+0.75%)
Nov 01, 2019 4.610 4.720 4.610 4.665 9,800 +0.18(+4.01%)
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%)
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.