Indicators

Daiwa Securities ADR (OP: DSEEY )

7.070 UNCHANGED

Streaming Delayed Price Updated: 3:49 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	4.990	4.990	4.830	4.920	15,365	+0.10(+2.07%)
Feb 25, 2010	4.870	4.870	4.800	4.820	3,996	-0.03(-0.62%)
Feb 24, 2010	4.900	4.900	4.800	4.850	13,903	-0.09(-1.82%)
Feb 23, 2010	4.780	4.940	4.900	4.940	5,491	-43.66(-89.84%)
Feb 22, 2010	48.25	48.60	48.25	48.60	11,648	+0.75(+1.57%)
Feb 19, 2010	47.71	47.90	47.71	47.85	2,345	-1.15(-2.35%)
Feb 18, 2010	49.00	49.00	48.90	49.00	489	-0.20(-0.41%)
Feb 17, 2010	49.00	49.20	49.00	49.20	2,291	+0.60(+1.23%)
Feb 16, 2010	47.61	48.95	47.61	48.60	2,281	-0.64(-1.30%)
Feb 12, 2010		49.24	49.24	49.24	0	+0.99(+2.05%)
Feb 11, 2010	48.70	48.70	48.25	48.25	3,136	-0.15(-0.31%)
Feb 10, 2010	48.55	48.65	48.11	48.40	9,766	-0.11(-0.23%)
Feb 09, 2010	48.75	48.75	48.42	48.51	1,235	+0.66(+1.38%)
Feb 08, 2010	48.75	48.75	47.85	47.85	606	-1.19(-2.43%)
Feb 05, 2010	48.11	49.24	48.11	49.04	1,175	+0.84(+1.74%)
Feb 04, 2010	49.00	49.00	48.20	48.20	1,071	-2.59(-5.10%)
Feb 03, 2010	50.69	50.79	50.69	50.79	376	+0.74(+1.48%)
Feb 02, 2010	50.05	50.05	50.05	50.05	106	-0.20(-0.40%)
Feb 01, 2010	50.00	50.25	49.75	50.25	3,280	-0.20(-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.