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 (%)
Apr 29, 2011	4.370	4.400	4.350	4.400	109,379	+0.04(+0.92%)
Apr 28, 2011	4.330	4.360	4.280	4.360	20,037	+0.13(+3.07%)
Apr 27, 2011	4.240	4.260	4.230	4.230	50,604	-0.07(-1.63%)
Apr 26, 2011	4.490	4.490	4.250	4.300	115,261	-0.22(-4.87%)
Apr 25, 2011	4.410	4.540	4.410	4.520	34,091	+0.06(+1.35%)
Apr 21, 2011	4.440	4.460	4.390	4.460	44,111	+0.02(+0.45%)
Apr 20, 2011	4.380	4.440	4.380	4.440	52,906	+0.06(+1.37%)
Apr 19, 2011	4.320	4.390	4.320	4.380	74,275	+0.06(+1.39%)
Apr 18, 2011	4.310	4.320	4.250	4.320	96,034	-0.06(-1.37%)
Apr 15, 2011	4.320	4.400	4.320	4.380	40,133	-0.07(-1.57%)
Apr 14, 2011	4.440	4.450	4.400	4.450	73,622	-0.01(-0.22%)
Apr 13, 2011	4.410	4.480	4.410	4.460	71,244	+0.13(+3.00%)
Apr 12, 2011	4.320	4.340	4.210	4.330	73,467	-0.01(-0.23%)
Apr 11, 2011	4.300	4.390	4.300	4.340	106,563	-0.05(-1.14%)
Apr 08, 2011	4.400	4.400	4.340	4.390	73,247	+0.05(+1.15%)
Apr 07, 2011	4.230	4.360	4.200	4.340	125,240	+0.05(+1.17%)
Apr 06, 2011	4.280	4.300	4.220	4.290	171,243	-0.07(-1.61%)
Apr 05, 2011	4.390	4.400	4.330	4.360	56,004	-0.16(-3.54%)
Apr 04, 2011	4.540	4.540	4.510	4.520	167,962	-0.02(-0.44%)

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.