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 (%)
Jul 29, 2016 5.550 5.590 5.550 5.575 19,769 +0.08(+1.55%)
Jul 28, 2016 5.450 5.540 5.450 5.490 50,375 -0.25(-4.36%)
Jul 27, 2016 5.700 5.750 5.530 5.740 51,272 +0.12(+2.14%)
Jul 26, 2016 5.635 5.710 5.550 5.620 43,547 -0.05(-0.88%)
Jul 25, 2016 5.650 5.680 5.650 5.670 45,175 +0.07(+1.25%)
Jul 22, 2016 5.580 5.640 5.560 5.600 32,370 +0.00(+0.00%)
Jul 21, 2016 5.634 5.634 5.570 5.600 29,366 +0.02(+0.45%)
Jul 20, 2016 5.490 5.590 5.490 5.575 80,669 -0.06(-1.15%)
Jul 19, 2016 5.680 5.680 5.626 5.640 35,711 -0.15(-2.51%)
Jul 18, 2016 5.690 5.830 5.690 5.785 48,459 -0.00(-0.09%)
Jul 15, 2016 5.680 5.800 5.680 5.790 25,849 +0.09(+1.58%)
Jul 14, 2016 5.710 5.740 5.680 5.700 27,355 -0.02(-0.35%)
Jul 13, 2016 5.700 5.750 5.700 5.720 79,215 +0.05(+0.88%)
Jul 12, 2016 5.700 5.700 5.620 5.670 278,156 +0.29(+5.39%)
Jul 11, 2016 5.390 5.430 5.350 5.380 44,463 +0.24(+4.57%)
Jul 08, 2016 5.116 5.180 5.116 5.145 54,521 +0.04(+0.88%)
Jul 07, 2016 5.040 5.100 5.040 5.100 95,031 -0.03(-0.58%)
Jul 05, 2016 5.215 5.215 5.120 5.130 39,731 -0.04(-0.77%)
Jul 01, 2016 5.170 5.170 5.170 0 -0.04(-0.77%)
Jun 30, 2016 5.150 5.220 5.150 5.210 44,214 -0.01(-0.27%)
Jun 29, 2016 5.240 5.240 5.210 5.224 35,279 +0.11(+2.23%)
Jun 28, 2016 5.060 5.120 5.060 5.110 77,960 +0.00(+0.00%)
Jun 27, 2016 5.100 5.200 5.070 5.110 100,135 -0.48(-8.59%)
Jun 24, 2016 5.690 5.700 5.530 5.590 54,542 -0.18(-3.12%)
Jun 23, 2016 5.690 5.800 5.690 5.770 31,724 +0.24(+4.34%)
Jun 22, 2016 5.570 5.620 5.530 5.530 68,147 -0.09(-1.60%)
Jun 21, 2016 5.610 5.660 5.610 5.620 79,730 +0.07(+1.26%)
Jun 20, 2016 5.575 5.640 5.510 5.550 87,586 +0.18(+3.35%)
Jun 17, 2016 5.350 5.390 5.350 5.370 104,274 +0.00(+0.00%)
Jun 16, 2016 5.310 5.400 5.290 5.370 100,972 -0.02(-0.37%)
Jun 15, 2016 5.500 5.500 5.360 5.390 144,968 +0.01(+0.19%)
Jun 14, 2016 5.390 5.400 5.300 5.380 194,726 -0.03(-0.55%)
Jun 13, 2016 5.400 5.456 5.400 5.410 48,600 -0.04(-0.73%)
Jun 10, 2016 5.510 5.510 5.400 5.450 675,449 -0.20(-3.54%)
Jun 09, 2016 5.600 5.700 5.600 5.650 46,858 -0.08(-1.40%)
Jun 08, 2016 5.740 5.742 5.650 5.730 458,331 +0.06(+1.06%)
Jun 07, 2016 5.624 5.700 5.624 5.670 189,758 +0.08(+1.34%)
Jun 06, 2016 5.590 5.610 5.540 5.595 33,498 -0.00(-0.09%)
Jun 03, 2016 5.820 5.820 5.570 5.600 36,535 -0.04(-0.71%)
Jun 02, 2016 5.650 5.670 5.580 5.640 55,934 -0.07(-1.14%)
Jun 01, 2016 5.700 5.720 5.690 5.705 72,255 -0.02(-0.35%)
May 31, 2016 5.805 5.805 5.710 5.725 25,663 -0.03(-0.43%)
May 27, 2016 5.750 5.750 5.750 0 -0.01(-0.26%)
May 26, 2016 5.730 5.790 5.730 5.765 29,518 -0.10(-1.62%)
May 25, 2016 5.832 5.960 5.800 5.860 17,056 +0.07(+1.21%)
May 24, 2016 5.750 5.790 5.750 5.790 66,648 +0.08(+1.49%)
May 23, 2016 5.870 5.870 5.700 5.705 30,259 +0.01(+0.18%)
May 20, 2016 5.700 5.740 5.686 5.695 35,018 +0.07(+1.15%)
May 19, 2016 5.640 5.640 5.590 5.630 26,957 -0.03(-0.53%)
May 18, 2016 5.710 5.720 5.640 5.660 46,235 +0.07(+1.16%)
May 17, 2016 5.650 5.690 5.560 5.595 118,496 -0.02(-0.27%)
May 16, 2016 5.540 5.630 5.540 5.610 77,872 +0.06(+1.08%)
May 13, 2016 5.510 5.560 5.500 5.550 22,278 -0.15(-2.55%)
May 12, 2016 5.690 5.803 5.650 5.695 52,650 +0.04(+0.80%)
May 11, 2016 5.580 5.830 5.580 5.650 24,322 -0.18(-3.09%)
May 10, 2016 5.630 5.830 5.630 5.830 123,798 +0.18(+3.19%)
May 09, 2016 5.610 5.720 5.610 5.650 31,638 +0.00(+0.00%)
May 06, 2016 5.670 5.740 5.620 5.650 46,305 -0.09(-1.57%)
May 05, 2016 5.720 5.800 5.720 5.740 35,641 -0.01(-0.17%)
May 04, 2016 5.740 5.770 5.710 5.750 31,307 +0.00(+0.00%)
May 03, 2016 5.808 5.890 5.720 5.750 50,104 -0.13(-2.21%)
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.