Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	3.700	3.750	3.700	3.750	133,025	+0.01(+0.27%)
Apr 27, 2012	3.730	3.760	3.730	3.740	167,078	-0.04(-1.06%)
Apr 26, 2012	3.750	3.785	3.740	3.780	490,263	+0.03(+0.80%)
Apr 25, 2012	3.720	3.760	3.720	3.750	133,924	+0.08(+2.18%)
Apr 24, 2012	3.630	3.680	3.630	3.670	221,318	-0.02(-0.54%)
Apr 23, 2012	3.710	3.710	3.660	3.690	82,669	-0.06(-1.60%)
Apr 20, 2012	3.710	3.750	3.705	3.750	327,636	+0.01(+0.27%)
Apr 19, 2012	3.750	3.780	3.720	3.740	149,894	-0.09(-2.35%)
Apr 18, 2012	3.830	3.850	3.820	3.830	294,747	+0.00(+0.00%)
Apr 17, 2012	3.790	3.840	3.790	3.830	229,645	+0.09(+2.41%)
Apr 16, 2012	3.750	3.760	3.740	3.740	295,745	-0.07(-1.84%)
Apr 13, 2012	3.840	3.840	3.790	3.810	1,471,672	-0.02(-0.52%)
Apr 12, 2012	3.770	3.830	3.770	3.830	423,760	+0.07(+1.86%)
Apr 11, 2012	3.740	3.780	3.720	3.760	109,558	+0.05(+1.35%)
Apr 10, 2012	3.800	3.816	3.710	3.710	1,191,078	-0.15(-3.89%)
Apr 09, 2012	3.850	3.890	3.850	3.860	173,461	-0.01(-0.26%)
Apr 05, 2012	3.880	3.900	3.860	3.870	129,589	+0.06(+1.57%)
Apr 04, 2012	3.850	3.850	3.780	3.810	184,849	-0.11(-2.81%)
Apr 03, 2012	3.960	3.970	3.920	3.920	87,768	-0.07(-1.75%)

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.