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 (%)
Apr 29, 2016 5.840 5.895 5.810 5.850 39,001 -0.09(-1.48%)
Apr 28, 2016 6.050 6.050 5.920 5.938 15,664 -0.44(-6.93%)
Apr 27, 2016 6.190 6.410 6.190 6.380 20,805 +0.05(+0.79%)
Apr 26, 2016 6.330 6.370 6.240 6.330 7,883 -0.09(-1.40%)
Apr 25, 2016 6.250 6.460 6.250 6.420 11,943 -0.13(-1.98%)
Apr 22, 2016 6.340 6.550 6.340 6.550 7,499 +0.20(+3.15%)
Apr 21, 2016 6.400 6.400 6.292 6.350 18,013 +0.00(+0.00%)
Apr 20, 2016 6.250 6.400 6.250 6.350 12,241 +0.07(+1.11%)
Apr 19, 2016 6.190 6.350 6.190 6.280 43,432 +0.06(+0.96%)
Apr 18, 2016 6.174 6.220 6.090 6.220 23,014 +0.03(+0.48%)
Apr 15, 2016 6.188 6.300 6.170 6.190 19,686 -0.07(-1.12%)
Apr 14, 2016 6.180 6.350 6.180 6.260 38,786 -0.03(-0.48%)
Apr 13, 2016 6.320 6.340 6.190 6.290 13,861 +0.01(+0.16%)
Apr 12, 2016 6.141 6.280 6.140 6.280 20,628 +0.27(+4.49%)
Apr 11, 2016 6.110 6.110 5.970 6.010 23,926 -0.01(-0.17%)
Apr 08, 2016 6.050 6.084 5.990 6.020 42,599 +0.14(+2.38%)
Apr 07, 2016 5.790 5.920 5.790 5.880 27,195 -0.02(-0.34%)
Apr 06, 2016 5.770 5.936 5.770 5.900 27,889 +0.08(+1.37%)
Apr 05, 2016 5.750 5.880 5.750 5.820 849,672 -0.24(-3.96%)
Apr 04, 2016 6.000 6.090 6.000 6.060 41,503 +0.02(+0.33%)
Apr 01, 2016 6.020 6.040 5.980 6.040 15,327 -0.13(-2.11%)
Mar 31, 2016 6.050 6.240 6.050 6.170 22,611 -0.09(-1.44%)
Mar 30, 2016 6.202 6.280 6.030 6.260 10,040 +0.01(+0.16%)
Mar 29, 2016 6.190 6.250 6.150 6.250 19,705 +0.03(+0.40%)
Mar 28, 2016 6.090 6.260 6.050 6.225 20,962 +0.08(+1.38%)
Mar 24, 2016 6.140 6.140 6.140 0 -0.08(-1.21%)
Mar 23, 2016 6.190 6.290 6.080 6.215 5,735 -0.07(-1.04%)
Mar 22, 2016 6.350 6.350 6.140 6.280 17,793 +0.00(+0.08%)
Mar 21, 2016 6.190 6.410 6.190 6.275 37,800 -0.01(-0.24%)
Mar 18, 2016 6.320 6.320 6.240 6.290 15,853 +0.06(+0.96%)
Mar 17, 2016 6.030 6.260 6.030 6.230 31,476 -0.03(-0.48%)
Mar 16, 2016 6.250 6.330 6.217 6.260 62,239 -0.09(-1.42%)
Mar 15, 2016 6.240 6.350 6.240 6.350 23,970 -0.07(-1.09%)
Mar 14, 2016 6.490 6.490 6.300 6.420 14,313 -0.10(-1.53%)
Mar 11, 2016 6.350 6.520 6.350 6.520 21,300 +0.25(+3.99%)
Mar 10, 2016 6.430 6.430 6.210 6.270 20,673 -0.10(-1.57%)
Mar 09, 2016 6.360 6.430 6.320 6.370 24,936 -0.02(-0.31%)
Mar 08, 2016 6.240 6.470 6.240 6.390 25,960 -0.10(-1.54%)
Mar 07, 2016 6.470 6.500 6.450 6.490 12,131 +0.01(+0.15%)
Mar 04, 2016 6.550 6.580 6.550 6.480 11,496 +0.07(+1.09%)
Mar 03, 2016 6.300 6.420 6.300 6.410 18,466 +0.15(+2.40%)
Mar 02, 2016 6.240 6.260 6.160 6.260 29,525 +0.07(+1.13%)
Mar 01, 2016 6.012 6.230 6.012 6.190 52,980 +0.21(+3.51%)
Feb 29, 2016 5.980 6.020 5.920 5.980 89,918 -0.04(-0.66%)
Feb 26, 2016 6.060 6.060 5.980 6.020 74,015 +0.03(+0.50%)
Feb 25, 2016 6.010 6.050 5.950 5.990 42,602 +0.03(+0.50%)
Feb 24, 2016 5.800 5.960 5.800 5.960 35,880 +0.08(+1.36%)
Feb 23, 2016 5.760 5.943 5.760 5.880 119,806 -0.19(-3.13%)
Feb 22, 2016 5.830 6.090 5.830 6.070 50,204 +0.13(+2.19%)
Feb 19, 2016 5.860 5.950 5.860 5.940 34,858 +0.01(+0.20%)
Feb 18, 2016 5.840 6.010 5.840 5.928 53,781 -0.05(-0.87%)
Feb 17, 2016 5.900 6.020 5.900 5.980 220,353 +0.11(+1.87%)
Feb 16, 2016 5.730 5.900 5.730 5.870 64,315 +0.35(+6.34%)
Feb 12, 2016 5.520 5.520 5.520 0 -0.12(-2.13%)
Feb 11, 2016 5.580 5.690 5.460 5.640 45,947 -0.05(-0.88%)
Feb 10, 2016 5.790 5.820 5.660 5.690 26,217 -0.03(-0.52%)
Feb 09, 2016 5.540 5.770 5.540 5.720 137,523 -0.28(-4.67%)
Feb 08, 2016 5.830 6.010 5.790 6.000 31,979 +0.03(+0.50%)
Feb 05, 2016 6.050 6.050 5.890 5.970 37,652 -0.22(-3.55%)
Feb 04, 2016 6.130 6.250 6.080 6.190 25,731 -0.02(-0.32%)
Feb 03, 2016 6.190 6.220 6.090 6.210 96,960 -0.04(-0.64%)
Feb 02, 2016 6.320 6.340 6.250 6.250 180,544 -0.17(-2.72%)
Feb 01, 2016 6.430 6.450 6.350 6.425 50,618 +0.04(+0.71%)
Jan 29, 2016 6.230 6.380 6.230 6.380 59,276 +0.18(+2.90%)
Jan 28, 2016 5.800 6.330 5.800 6.200 82,157 +0.24(+4.03%)
Jan 27, 2016 5.960 6.070 5.920 5.960 52,464 +0.01(+0.17%)
Jan 26, 2016 5.830 5.970 5.830 5.950 235,816 +0.09(+1.54%)
Jan 25, 2016 5.750 5.950 5.750 5.860 229,996 -0.14(-2.33%)
Jan 22, 2016 5.950 6.000 5.904 6.000 85,772 +0.28(+4.90%)
Jan 21, 2016 5.570 5.750 5.570 5.720 112,924 +0.02(+0.35%)
Jan 20, 2016 5.480 5.720 5.480 5.700 172,504 -0.17(-2.81%)
Jan 19, 2016 5.890 5.950 5.810 5.865 503,804 +0.04(+0.77%)
Jan 15, 2016 5.820 5.820 5.820 0 -0.15(-2.51%)
Jan 14, 2016 5.910 6.020 5.870 5.970 86,413 +0.12(+2.14%)
Jan 13, 2016 5.930 5.930 5.820 5.845 108,355 -0.03(-0.43%)
Jan 12, 2016 5.770 5.870 5.770 5.870 202,275 -0.01(-0.17%)
Jan 11, 2016 5.820 5.890 5.800 5.880 50,253 +0.04(+0.68%)
Jan 08, 2016 5.940 5.940 5.810 5.840 54,791 -0.16(-2.59%)
Jan 07, 2016 5.990 6.040 5.950 5.995 85,706 -0.08(-1.40%)
Jan 06, 2016 6.060 6.100 6.060 6.080 46,498 -0.08(-1.22%)
Jan 05, 2016 6.140 6.170 6.118 6.155 76,060 +0.05(+0.82%)
Jan 04, 2016 5.970 6.130 5.970 6.105 271,708 +0.03(+0.41%)
Dec 31, 2015 6.080 6.080 6.080 0 -0.03(-0.49%)
Dec 30, 2015 6.110 6.170 6.090 6.110 50,836 -0.07(-1.13%)
Dec 29, 2015 6.164 6.220 6.160 6.180 135,555 +0.04(+0.65%)
Dec 28, 2015 6.180 6.180 6.100 6.140 97,193 +0.01(+0.16%)
Dec 24, 2015 6.130 6.130 6.130 0 -0.06(-0.97%)
Dec 23, 2015 6.080 6.210 6.080 6.190 64,799 +0.07(+1.14%)
Dec 22, 2015 6.040 6.120 6.020 6.120 144,125 +0.00(+0.08%)
Dec 21, 2015 6.100 6.140 6.060 6.115 93,763 +0.00(+0.00%)
Dec 18, 2015 6.050 6.150 6.050 6.115 56,797 -0.12(-2.00%)
Dec 17, 2015 6.270 6.360 6.240 6.240 84,865 -0.12(-1.81%)
Dec 16, 2015 6.190 6.355 6.190 6.355 100,429 +0.17(+2.67%)
Dec 15, 2015 6.110 6.250 6.110 6.190 192,661 +0.05(+0.81%)
Dec 14, 2015 6.140 6.160 6.080 6.140 92,993 +0.05(+0.82%)
Dec 11, 2015 6.150 6.190 6.090 6.090 32,118 -0.23(-3.64%)
Dec 10, 2015 6.210 6.350 6.210 6.320 68,099 +0.07(+1.12%)
Dec 09, 2015 6.340 6.390 6.250 6.250 61,068 -0.04(-0.64%)
Dec 08, 2015 6.360 6.360 6.257 6.290 51,224 -0.11(-1.72%)
Dec 07, 2015 6.362 6.430 6.362 6.400 34,061 -0.03(-0.47%)
Dec 04, 2015 6.280 6.480 6.280 6.430 39,801 +0.11(+1.74%)
Dec 03, 2015 6.390 6.462 6.320 6.320 21,328 -0.17(-2.62%)
Dec 02, 2015 6.535 6.550 6.440 6.490 33,277 -0.05(-0.76%)
Dec 01, 2015 6.464 6.560 6.464 6.540 25,667 +0.02(+0.31%)
Nov 30, 2015 6.510 6.540 6.490 6.520 14,380 -0.10(-1.51%)
Nov 27, 2015 6.490 6.640 6.490 6.620 8,842 -0.10(-1.49%)
Nov 25, 2015 6.720 6.720 6.720 0 -0.09(-1.32%)
Nov 24, 2015 6.790 6.830 6.760 6.810 30,577 -0.08(-1.16%)
Nov 23, 2015 6.960 6.890 32,517 -0.06(-0.86%)
Nov 20, 2015 6.780 6.950 6.780 6.950 17,292 -0.05(-0.71%)
Nov 19, 2015 6.960 7.000 6.960 7.000 10,355 -0.08(-1.13%)
Nov 18, 2015 7.060 7.100 7.010 7.080 14,340 +0.01(+0.14%)
Nov 17, 2015 7.050 7.090 7.000 7.070 62,648 +0.02(+0.28%)
Nov 16, 2015 7.002 7.080 6.990 7.050 12,260 +0.08(+1.08%)
Nov 13, 2015 6.950 7.000 6.940 6.975 12,375 -0.03(-0.36%)
Nov 12, 2015 6.916 7.060 6.916 7.000 12,646 -0.10(-1.41%)
Nov 11, 2015 7.120 7.120 7.100 7.100 30,176 -0.02(-0.28%)
Nov 10, 2015 6.920 7.120 6.920 7.120 13,972 +0.08(+1.14%)
Nov 09, 2015 7.040 7.070 6.980 7.040 26,889 -0.06(-0.85%)
Nov 06, 2015 7.080 7.120 7.076 7.100 17,506 -0.04(-0.56%)
Nov 05, 2015 7.120 7.170 7.120 7.140 17,713 +0.20(+2.88%)
Nov 04, 2015 6.930 7.000 6.920 6.940 25,492 -0.08(-1.14%)
Nov 03, 2015 6.890 7.030 6.890 7.020 17,890 -0.01(-0.14%)
Nov 02, 2015 6.920 7.030 6.920 7.030 17,264 +0.18(+2.63%)
Oct 30, 2015 6.890 6.990 6.790 6.850 13,217 -0.14(-2.00%)
Oct 29, 2015 6.935 6.990 6.930 6.990 16,621 -0.19(-2.65%)
Oct 28, 2015 7.040 7.200 7.020 7.180 15,829 +0.05(+0.76%)
Oct 27, 2015 7.180 7.180 7.020 7.126 9,069 -0.07(-0.96%)
Oct 26, 2015 7.210 7.230 7.150 7.195 8,476 -0.04(-0.62%)
Oct 23, 2015 7.175 7.240 7.160 7.240 9,568 +0.09(+1.26%)
Oct 22, 2015 7.130 7.160 7.110 7.150 24,141 +0.12(+1.63%)
Oct 21, 2015 7.040 7.080 7.030 7.035 5,418 +0.07(+0.93%)
Oct 20, 2015 6.985 6.985 6.930 6.970 25,826 -0.04(-0.50%)
Oct 19, 2015 6.940 7.010 6.940 7.005 20,071 -0.03(-0.36%)
Oct 16, 2015 7.035 7.060 7.008 7.030 25,374 -0.02(-0.28%)
Oct 15, 2015 7.010 7.050 6.960 7.050 12,161 +0.22(+3.22%)
Oct 14, 2015 6.864 6.940 6.810 6.830 10,124 -0.11(-1.59%)
Oct 13, 2015 6.900 7.030 6.900 6.940 30,482 -0.04(-0.57%)
Oct 12, 2015 7.060 7.060 6.944 6.980 15,163 +0.04(+0.58%)
Oct 09, 2015 6.920 6.970 6.920 6.940 12,011 -0.10(-1.42%)
Oct 08, 2015 6.910 7.060 6.910 7.040 37,162 +0.12(+1.73%)
Oct 07, 2015 6.875 6.930 6.860 6.920 10,922 +0.17(+2.52%)
Oct 06, 2015 6.800 6.800 6.710 6.750 82,797 -0.07(-1.03%)
Oct 05, 2015 6.750 6.850 6.750 6.820 28,886 +0.19(+2.87%)
Oct 02, 2015 6.440 6.630 6.440 6.630 61,320 +0.07(+1.07%)
Oct 01, 2015 6.500 6.603 6.500 6.560 32,871 +0.02(+0.31%)
Sep 30, 2015 6.480 6.540 6.440 6.540 51,752 +0.19(+2.99%)
Sep 29, 2015 6.180 6.410 6.180 6.350 135,637 -0.03(-0.47%)
Sep 28, 2015 6.390 6.560 6.320 6.380 42,263 -0.15(-2.27%)
Sep 25, 2015 6.552 6.820 6.480 6.528 24,435 +0.01(+0.12%)
Sep 24, 2015 6.370 6.520 6.340 6.520 22,187 +0.01(+0.15%)
Sep 23, 2015 6.520 6.520 6.450 6.510 19,214 +0.01(+0.15%)
Sep 22, 2015 6.460 6.510 6.400 6.500 103,588 -0.15(-2.26%)
Sep 21, 2015 6.570 6.810 6.570 6.650 46,007 +0.07(+1.06%)
Sep 18, 2015 6.790 6.790 6.580 6.580 25,734 -0.16(-2.37%)
Sep 17, 2015 6.670 6.870 6.670 6.740 22,217 -0.04(-0.59%)
Sep 16, 2015 6.750 6.780 6.710 6.780 30,428 +0.04(+0.67%)
Sep 15, 2015 6.662 6.750 6.640 6.735 137,198 +0.00(+0.00%)
Sep 14, 2015 6.842 6.842 6.680 6.735 16,645 -0.03(-0.52%)
Sep 11, 2015 6.700 6.780 6.690 6.770 68,633 +0.09(+1.42%)
Sep 10, 2015 6.670 6.740 6.640 6.675 107,422 +0.13(+2.06%)
Sep 09, 2015 6.785 6.785 6.540 6.540 46,325 -0.08(-1.21%)
Sep 08, 2015 6.620 6.660 6.560 6.620 38,775 +0.14(+2.16%)
Sep 04, 2015 6.480 6.480 6.480 0 -0.21(-3.14%)
Sep 03, 2015 6.678 6.730 6.630 6.690 110,832 -0.02(-0.30%)
Sep 02, 2015 6.715 6.715 6.611 6.710 102,220 +0.13(+1.98%)
Sep 01, 2015 6.610 6.730 6.560 6.580 71,369 -0.33(-4.78%)
Aug 31, 2015 6.770 6.960 6.770 6.910 31,349 -0.03(-0.43%)
Aug 28, 2015 6.940 6.980 6.920 6.940 118,319 -0.04(-0.57%)
Aug 27, 2015 7.120 7.120 6.800 6.980 39,668 -0.01(-0.14%)
Aug 26, 2015 6.810 6.990 6.770 6.990 120,520 +0.28(+4.17%)
Aug 25, 2015 7.010 7.010 6.630 6.710 62,129 -0.04(-0.59%)
Aug 24, 2015 6.730 6.800 6.560 6.750 38,582 -0.14(-2.03%)
Aug 21, 2015 7.038 7.110 6.860 6.890 19,770 -0.18(-2.48%)
Aug 20, 2015 7.130 7.130 7.050 7.065 9,437 -0.22(-3.09%)
Aug 19, 2015 7.300 7.314 7.250 7.290 9,126 -0.02(-0.27%)
Aug 18, 2015 7.248 7.400 7.248 7.310 22,214 -0.07(-0.95%)
Aug 17, 2015 7.200 7.380 7.200 7.380 15,848 +0.02(+0.27%)
Aug 14, 2015 7.346 7.360 7.270 7.360 10,448 -0.03(-0.41%)
Aug 13, 2015 7.420 7.420 7.340 7.390 14,641 +0.00(+0.00%)
Aug 12, 2015 7.280 7.390 7.250 7.390 13,656 -0.10(-1.34%)
Aug 11, 2015 7.350 7.490 7.350 7.490 31,095 -0.03(-0.40%)
Aug 10, 2015 7.560 7.600 7.520 7.520 4,052 +0.06(+0.80%)
Aug 07, 2015 7.450 7.510 7.410 7.460 10,344 -0.01(-0.13%)
Aug 06, 2015 7.480 7.480 7.428 7.470 10,174 -0.08(-1.13%)
Aug 05, 2015 7.670 7.670 7.500 7.555 9,437 +0.01(+0.20%)
Aug 04, 2015 7.550 7.550 7.470 7.540 9,959 -0.08(-1.05%)
Aug 03, 2015 7.690 7.690 7.550 7.620 14,301 -0.16(-2.06%)
Jul 31, 2015 7.770 7.780 7.750 7.780 57,480 +0.02(+0.19%)
Jul 30, 2015 7.630 7.770 7.630 7.765 16,307 +0.40(+5.50%)
Jul 29, 2015 7.370 7.440 7.350 7.360 18,313 +0.00(+0.00%)
Jul 28, 2015 7.290 7.370 7.270 7.360 31,242 +0.03(+0.41%)
Jul 27, 2015 7.310 7.398 7.290 7.330 12,804 -0.03(-0.41%)
Jul 24, 2015 7.440 7.450 7.360 7.360 8,281 -0.06(-0.88%)
Jul 23, 2015 7.396 7.480 7.380 7.425 95,332 -0.06(-0.74%)
Jul 22, 2015 7.465 7.484 7.430 7.480 4,464 -0.01(-0.13%)
Jul 21, 2015 7.445 7.500 7.430 7.490 11,357 -0.05(-0.73%)
Jul 20, 2015 7.580 7.580 7.500 7.545 8,172 +0.04(+0.60%)
Jul 17, 2015 7.570 7.570 7.500 7.500 3,865 -0.02(-0.27%)
Jul 16, 2015 7.540 7.540 7.490 7.520 21,622 -0.01(-0.07%)
Jul 15, 2015 7.600 7.600 7.490 7.526 68,508 -0.07(-0.98%)
Jul 14, 2015 7.590 7.630 7.550 7.600 28,443 +0.17(+2.29%)
Jul 13, 2015 7.460 7.460 7.410 7.430 27,765 +0.13(+1.78%)
Jul 10, 2015 7.275 7.310 7.220 7.300 36,963 +0.10(+1.39%)
Jul 09, 2015 7.250 7.260 7.190 7.200 24,382 +0.11(+1.55%)
Jul 08, 2015 7.230 7.230 7.060 7.090 32,683 -0.30(-4.06%)
Jul 07, 2015 7.310 7.390 7.280 7.390 19,217 -0.09(-1.20%)
Jul 06, 2015 7.460 7.500 7.460 7.480 10,693 -0.02(-0.27%)
Jul 02, 2015 7.500 7.500 7.500 0 -0.17(-2.15%)
Jul 01, 2015 7.670 7.700 7.588 7.665 27,223 +0.17(+2.34%)
Jun 30, 2015 7.647 7.647 7.460 7.490 42,366 -0.08(-1.06%)
Jun 29, 2015 7.606 7.660 7.550 7.570 276,316 -0.21(-2.76%)
Jun 26, 2015 7.850 7.860 7.780 7.785 169,594 -0.02(-0.32%)
Jun 25, 2015 7.890 7.890 7.780 7.810 14,247 +0.05(+0.64%)
Jun 24, 2015 7.740 7.788 7.740 7.760 8,512 +0.04(+0.52%)
Jun 23, 2015 7.730 7.760 7.710 7.720 9,307 +0.04(+0.52%)
Jun 22, 2015 7.690 7.690 7.640 7.680 21,190 +0.13(+1.72%)
Jun 19, 2015 7.556 7.620 7.540 7.550 30,683 -0.02(-0.26%)
Jun 18, 2015 7.480 7.570 7.480 7.570 5,645 +0.03(+0.33%)
Jun 17, 2015 7.480 7.590 7.480 7.545 11,863 -0.08(-0.98%)
Jun 16, 2015 7.520 7.630 7.520 7.620 8,148 +0.02(+0.26%)
Jun 15, 2015 7.640 7.680 7.590 7.600 12,350 -0.10(-1.30%)
Jun 12, 2015 7.660 7.700 7.658 7.700 10,444 -0.08(-1.09%)
Jun 11, 2015 7.650 7.790 7.650 7.785 18,466 +0.04(+0.58%)
Jun 10, 2015 7.690 7.760 7.690 7.740 18,748 +0.13(+1.71%)
Jun 09, 2015 7.650 7.650 7.560 7.610 10,144 -0.08(-1.04%)
Jun 08, 2015 7.620 7.720 7.620 7.690 10,894 -0.07(-0.90%)
Jun 05, 2015 7.707 7.770 7.707 7.760 14,715 -0.11(-1.34%)
Jun 04, 2015 7.910 7.910 7.850 7.865 6,697 +0.00(+0.06%)
Jun 03, 2015 7.880 7.890 7.808 7.860 37,498 +0.05(+0.64%)
Jun 02, 2015 7.744 7.840 7.744 7.810 18,230 -0.15(-1.88%)
Jun 01, 2015 7.940 7.990 7.930 7.960 23,837 +0.03(+0.38%)
May 29, 2015 7.900 7.950 7.900 7.930 10,256 -0.08(-1.00%)
May 28, 2015 8.010 8.030 7.950 8.010 24,586 +0.02(+0.25%)
May 27, 2015 7.980 7.990 7.960 7.990 6,687 +0.01(+0.13%)
May 26, 2015 7.940 7.980 7.930 7.980 20,805 -0.28(-3.39%)
May 22, 2015 8.260 8.260 8.260 0 +0.02(+0.24%)
May 21, 2015 8.220 8.240 8.180 8.240 14,084 -0.04(-0.48%)
May 20, 2015 8.100 8.300 8.100 8.280 6,794 -0.02(-0.18%)
May 19, 2015 8.190 8.340 8.190 8.295 11,611 +0.04(+0.55%)
May 18, 2015 8.080 8.280 8.080 8.250 23,182 +0.06(+0.79%)
May 15, 2015 8.180 8.200 8.140 8.185 24,719 +0.01(+0.06%)
May 14, 2015 8.112 8.180 8.112 8.180 14,732 +0.00(+0.00%)
May 13, 2015 8.230 8.230 8.160 8.180 20,403 -0.02(-0.24%)
May 12, 2015 8.240 8.240 8.160 8.200 21,749 +0.05(+0.61%)
May 11, 2015 8.150 8.220 8.150 8.150 5,923 -0.16(-1.93%)
May 08, 2015 8.090 8.310 8.090 8.310 29,944 +0.18(+2.15%)
May 07, 2015 8.150 8.150 8.120 8.135 4,544 +0.06(+0.81%)
May 06, 2015 8.020 8.070 7.996 8.070 10,017 -0.01(-0.12%)
May 05, 2015 8.200 8.200 8.070 8.080 6,485 -0.20(-2.42%)
May 04, 2015 8.210 8.280 8.210 8.280 17,245 +0.08(+0.98%)
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.