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 (%)
Dec 30, 2016 6.120 6.120 6.120 0 +0.00(+0.00%)
Dec 29, 2016 6.090 6.130 6.090 6.120 22,085 -0.09(-1.45%)
Dec 28, 2016 6.216 6.270 6.192 6.210 39,671 -0.04(-0.64%)
Dec 27, 2016 6.270 6.270 6.240 6.250 13,439 -0.03(-0.48%)
Dec 23, 2016 6.280 6.280 6.280 0 +0.00(+0.08%)
Dec 22, 2016 6.210 6.360 6.190 6.275 12,404 -0.07(-1.18%)
Dec 21, 2016 6.350 6.350 6.300 6.350 9,421 -0.01(-0.16%)
Dec 20, 2016 6.415 6.510 6.320 6.360 26,055 -0.09(-1.40%)
Dec 19, 2016 6.384 6.450 6.380 6.450 25,731 +0.04(+0.55%)
Dec 16, 2016 6.396 6.450 6.390 6.415 33,293 -0.12(-1.84%)
Dec 15, 2016 6.380 6.550 6.380 6.535 73,809 +0.05(+0.85%)
Dec 14, 2016 6.580 6.690 6.480 6.480 20,609 -0.12(-1.82%)
Dec 13, 2016 6.550 6.600 6.520 6.600 25,726 +0.07(+1.07%)
Dec 12, 2016 6.690 6.690 6.490 6.530 28,747 -0.12(-1.80%)
Dec 09, 2016 6.608 6.660 6.600 6.650 9,982 +0.04(+0.61%)
Dec 08, 2016 6.700 6.700 6.590 6.610 29,126 +0.08(+1.15%)
Dec 07, 2016 6.410 6.550 6.410 6.535 19,209 +0.19(+2.99%)
Dec 06, 2016 6.450 6.450 6.240 6.345 24,676 +0.13(+2.17%)
Dec 05, 2016 6.110 6.220 6.110 6.210 74,813 +0.04(+0.65%)
Dec 02, 2016 6.145 6.190 6.138 6.170 21,642 +0.12(+1.98%)
Dec 01, 2016 6.075 6.090 6.030 6.050 15,404 -0.07(-1.14%)
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%)
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.