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 (%)
Jun 30, 2014 8.630 8.670 8.630 8.640 29,518 -0.02(-0.23%)
Jun 27, 2014 8.620 8.670 8.620 8.660 8,212 -0.01(-0.12%)
Jun 26, 2014 8.670 8.680 8.670 8.670 30,161 -0.01(-0.12%)
Jun 25, 2014 8.610 8.680 8.610 8.680 27,582 +0.12(+1.40%)
Jun 24, 2014 8.570 8.610 8.540 8.560 24,898 -0.05(-0.58%)
Jun 23, 2014 8.530 8.650 8.530 8.610 8,275 -0.11(-1.26%)
Jun 20, 2014 8.660 8.760 8.660 8.720 8,262 +0.07(+0.81%)
Jun 19, 2014 8.650 8.650 8.530 8.650 41,914 +0.11(+1.29%)
Jun 18, 2014 8.440 8.570 8.440 8.540 149,421 +0.23(+2.77%)
Jun 17, 2014 8.270 8.350 8.270 8.310 619,949 +0.05(+0.61%)
Jun 16, 2014 8.300 8.300 8.250 8.260 124,904 -0.07(-0.84%)
Jun 13, 2014 8.340 8.340 8.300 8.330 100,924 +0.12(+1.46%)
Jun 12, 2014 8.230 8.280 8.200 8.210 12,199 +0.04(+0.49%)
Jun 11, 2014 8.160 8.190 8.140 8.170 14,851 -0.01(-0.12%)
Jun 10, 2014 8.270 8.270 8.130 8.180 17,296 -0.27(-3.20%)
Jun 06, 2014 8.450 8.450 8.380 8.450 7,269 +0.12(+1.44%)
Jun 05, 2014 8.320 8.390 8.280 8.330 26,870 -0.11(-1.30%)
Jun 04, 2014 8.320 8.500 8.320 8.440 214,669 +0.13(+1.56%)
Jun 03, 2014 8.290 8.310 8.270 8.310 638,966 +0.09(+1.08%)
Jun 02, 2014 8.210 8.250 8.178 8.221 16,840 +0.15(+1.87%)
May 30, 2014 8.060 8.120 8.060 8.070 4,360 -0.01(-0.12%)
May 29, 2014 8.010 8.100 8.010 8.080 37,715 +0.11(+1.38%)
May 28, 2014 8.030 8.030 7.920 7.970 23,313 -0.08(-0.99%)
May 27, 2014 8.170 8.170 8.000 8.050 14,260 +0.23(+2.94%)
May 23, 2014 7.820 7.820 7.820 0 +0.14(+1.82%)
May 22, 2014 7.610 7.720 7.610 7.680 5,885 +0.18(+2.40%)
May 21, 2014 7.480 7.510 7.410 7.500 36,755 +0.16(+2.18%)
May 20, 2014 7.370 7.400 7.340 7.340 26,230 -0.10(-1.34%)
May 19, 2014 7.430 7.440 7.420 7.440 47,669 -0.04(-0.53%)
May 16, 2014 7.450 7.480 7.430 7.480 15,212 -0.03(-0.40%)
May 15, 2014 7.530 7.530 7.490 7.510 30,937 -0.17(-2.21%)
May 14, 2014 7.690 7.760 7.680 7.680 55,786 +0.07(+0.92%)
May 13, 2014 7.540 7.630 7.540 7.610 26,644 +0.19(+2.56%)
May 12, 2014 7.370 7.450 7.370 7.420 28,588 +0.08(+1.09%)
May 09, 2014 7.380 7.380 7.330 7.340 7,561 -0.04(-0.61%)
May 08, 2014 7.420 7.440 7.380 7.385 23,612 -0.06(-0.74%)
May 07, 2014 7.420 7.440 7.370 7.440 24,293 -0.10(-1.39%)
May 06, 2014 7.570 7.570 7.540 7.545 23,093 -0.04(-0.59%)
May 05, 2014 7.570 7.630 7.570 7.590 9,248 -0.06(-0.78%)
May 02, 2014 7.662 7.670 7.600 7.650 16,465 -0.00(-0.07%)
May 01, 2014 7.640 7.670 7.640 7.655 16,972 +0.23(+3.03%)
Apr 30, 2014 7.450 7.500 7.410 7.430 43,686 -0.28(-3.57%)
Apr 29, 2014 7.700 7.710 7.660 7.705 72,183 +0.07(+0.85%)
Apr 28, 2014 7.610 7.660 7.600 7.640 183,931 +0.13(+1.73%)
Apr 25, 2014 7.578 7.580 7.460 7.510 37,165 -0.14(-1.83%)
Apr 24, 2014 7.610 7.650 7.610 7.650 34,261 -0.00(-0.07%)
Apr 23, 2014 7.600 7.690 7.600 7.655 13,426 -0.02(-0.33%)
Apr 22, 2014 7.800 7.800 7.664 7.680 28,834 -0.21(-2.66%)
Apr 21, 2014 7.850 7.940 7.850 7.890 3,452 -0.13(-1.62%)
Apr 17, 2014 8.020 8.020 8.020 0 +0.03(+0.38%)
Apr 16, 2014 7.900 8.050 7.900 7.990 880,622 +0.12(+1.50%)
Apr 15, 2014 7.740 7.880 7.740 7.872 304,918 -0.04(-0.48%)
Apr 14, 2014 7.893 7.970 7.880 7.910 142,674 +0.09(+1.15%)
Apr 11, 2014 7.880 7.880 7.810 7.820 0 -0.14(-1.76%)
Apr 10, 2014 8.030 8.085 7.900 7.960 15,614 -0.31(-3.75%)
Apr 09, 2014 8.130 8.270 8.130 8.270 15,173 +0.04(+0.49%)
Apr 08, 2014 8.314 8.314 8.170 8.230 199,460 -0.39(-4.52%)
Apr 07, 2014 8.670 8.710 8.610 8.620 30,966 -0.16(-1.82%)
Apr 04, 2014 8.880 8.900 8.744 8.780 0 -0.10(-1.13%)
Apr 03, 2014 8.840 8.970 8.840 8.880 112,826 -0.09(-1.00%)
Apr 02, 2014 8.880 8.970 8.840 8.970 55,240 +0.17(+1.93%)
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.