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

Daiwa Securities ADR (OP: DSEEY )

7.070 -0.040 (-0.56%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 23, 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 (%)
Feb 28, 2013 6.180 6.210 6.150 6.210 9,014 +0.01(+0.16%)
Feb 27, 2013 6.150 6.226 6.120 6.200 26,774 +0.08(+1.31%)
Feb 26, 2013 6.150 6.150 6.080 6.120 37,215 +0.18(+3.03%)
Feb 22, 2013 5.920 5.950 5.920 5.940 6,815 +0.24(+4.21%)
Feb 21, 2013 5.770 5.770 5.660 5.700 15,643 -0.14(-2.43%)
Feb 20, 2013 5.870 5.904 5.810 5.842 22,078 -0.06(-0.98%)
Feb 19, 2013 5.850 5.900 5.850 5.900 4,505 +0.08(+1.37%)
Feb 15, 2013 5.810 5.840 5.800 5.820 8,707 -0.01(-0.17%)
Feb 14, 2013 5.840 5.840 5.810 5.830 10,518 -0.11(-1.85%)
Feb 13, 2013 5.980 5.990 5.940 5.940 9,341 -0.15(-2.46%)
Feb 12, 2013 6.080 6.090 6.050 6.090 21,742 +0.05(+0.83%)
Feb 11, 2013 5.970 6.050 5.970 6.040 42,312 +0.16(+2.72%)
Feb 08, 2013 5.880 5.880 5.880 5.880 2,222 -0.04(-0.68%)
Feb 07, 2013 5.900 5.930 5.840 5.920 48,783 +0.03(+0.51%)
Feb 06, 2013 5.840 5.910 5.830 5.890 20,767 -0.08(-1.34%)
Feb 04, 2013 5.970 5.970 5.970 5.970 498 +0.11(+1.88%)
Feb 01, 2013 5.840 5.900 5.840 5.860 32,492 +0.06(+1.03%)
Jan 31, 2013 5.700 5.810 5.700 5.800 19,174 +0.36(+6.62%)
Jan 29, 2013 5.440 5.440 5.440 0 +0.17(+3.23%)
Jan 28, 2013 5.290 5.310 5.260 5.270 15,564 +0.00(+0.00%)
Jan 25, 2013 5.200 5.340 5.200 5.270 6,742 +0.10(+1.93%)
Jan 24, 2013 5.140 5.210 5.140 5.170 8,970 +0.30(+6.16%)
Jan 23, 2013 4.890 4.890 4.870 4.870 15,507 -0.15(-2.99%)
Jan 22, 2013 5.020 5.020 5.000 5.020 14,349 -0.04(-0.79%)
Jan 18, 2013 5.070 5.070 5.060 5.060 3,413 -0.04(-0.78%)
Jan 17, 2013 5.090 5.110 5.064 5.100 8,281 +0.00(+0.00%)
Jan 16, 2013 5.100 5.100 5.100 5.100 1,087 -0.15(-2.86%)
Jan 15, 2013 5.220 5.250 5.220 5.250 12,819 -0.03(-0.57%)
Jan 14, 2013 5.280 5.290 5.270 5.280 18,363 +0.06(+1.15%)
Jan 12, 2013 5.220 5.230 5.220 5.220 2,595 +0.00(+0.00%)
Jan 11, 2013 5.220 5.230 5.220 5.220 2,595 -0.10(-1.88%)
Jan 10, 2013 5.290 5.320 5.280 5.320 9,276 -0.01(-0.19%)
Jan 09, 2013 5.290 5.330 5.290 5.330 1,057 +0.17(+3.29%)
Jan 08, 2013 5.150 5.164 5.150 5.160 10,672 -0.29(-5.32%)
Jan 07, 2013 5.430 5.450 5.420 5.450 7,623 -0.20(-3.54%)
Jan 04, 2013 5.590 5.650 5.590 5.650 2,216 -0.01(-0.18%)
Jan 03, 2013 5.680 5.720 5.660 5.660 11,459 -0.04(-0.70%)
Jan 02, 2013 5.684 5.700 5.550 5.700 11,992 +0.15(+2.70%)
Dec 31, 2012 5.450 5.560 5.450 5.550 11,211 +0.13(+2.36%)
Dec 28, 2012 5.470 5.470 5.420 5.422 7,083 -0.08(-1.42%)
Dec 27, 2012 5.530 5.530 5.472 5.500 11,974 -0.10(-1.79%)
Dec 26, 2012 5.640 5.640 5.560 5.600 41,884 +0.27(+5.07%)
Dec 24, 2012 5.320 5.350 5.320 5.330 4,151 +0.05(+0.95%)
Dec 21, 2012 5.280 5.320 5.260 5.280 40,165 -0.05(-0.94%)
Dec 20, 2012 5.220 5.330 5.220 5.330 54,874 +0.14(+2.70%)
Dec 19, 2012 5.210 5.220 5.180 5.190 80,710 +0.04(+0.78%)
Dec 18, 2012 5.000 5.150 5.000 5.150 4,576 +0.21(+4.25%)
Dec 17, 2012 4.850 4.940 4.850 4.940 2,474 +0.13(+2.70%)
Dec 14, 2012 4.810 4.850 4.800 4.810 14,128 -0.01(-0.21%)
Dec 13, 2012 4.820 4.850 4.800 4.820 24,055 +0.08(+1.69%)
Dec 12, 2012 4.710 4.780 4.710 4.740 16,650 +0.11(+2.38%)
Dec 11, 2012 4.640 4.660 4.620 4.630 18,035 -0.03(-0.64%)
Dec 10, 2012 4.660 4.660 4.660 4.660 1,072 -0.07(-1.48%)
Dec 07, 2012 4.718 4.730 4.710 4.730 2,834 +0.07(+1.50%)
Dec 06, 2012 4.636 4.660 4.636 4.660 1,238 +0.04(+0.87%)
Dec 05, 2012 4.630 4.650 4.620 4.620 21,220 +0.08(+1.76%)
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.