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 31, 2018 5.890 5.910 5.820 5.890 22,625 -0.12(-2.00%)
Jul 30, 2018 6.070 6.070 5.800 6.010 6,677 +0.08(+1.26%)
Jul 27, 2018 5.770 5.980 5.770 5.935 19,800 -0.09(-1.49%)
Jul 26, 2018 6.060 6.070 5.930 6.025 19,020 -0.10(-1.71%)
Jul 25, 2018 6.140 6.140 5.910 6.130 41,942 +0.02(+0.33%)
Jul 24, 2018 6.100 6.170 6.050 6.110 26,898 +0.01(+0.16%)
Jul 23, 2018 6.150 6.150 6.070 6.100 17,093 +0.17(+2.87%)
Jul 20, 2018 5.870 5.960 5.870 5.930 19,116 -0.04(-0.67%)
Jul 19, 2018 5.770 5.990 5.770 5.970 56,188 +0.01(+0.25%)
Jul 18, 2018 5.950 5.990 5.924 5.955 82,741 -0.02(-0.33%)
Jul 17, 2018 5.900 6.010 5.790 5.975 57,607 +0.06(+1.01%)
Jul 16, 2018 5.970 5.970 5.900 5.915 52,871 +0.01(+0.25%)
Jul 13, 2018 5.690 5.930 5.690 5.900 61,034 +0.02(+0.25%)
Jul 12, 2018 5.930 5.930 5.730 5.885 79,489 +0.01(+0.26%)
Jul 11, 2018 5.910 5.920 5.850 5.870 34,337 -0.07(-1.18%)
Jul 10, 2018 5.760 6.000 5.760 5.940 152,491 -0.00(-0.08%)
Jul 09, 2018 6.000 6.000 5.780 5.945 49,664 +0.15(+2.59%)
Jul 06, 2018 5.840 5.840 5.770 5.795 33,837 +0.00(+0.00%)
Jul 05, 2018 5.620 5.850 5.620 5.795 29,171 +0.03(+0.52%)
Jul 03, 2018 5.765 5.765 5.765 0 +0.03(+0.61%)
Jul 02, 2018 5.705 5.830 5.580 5.730 68,255 -0.12(-2.13%)
Jun 29, 2018 5.910 5.910 5.750 5.855 44,932 +0.05(+0.77%)
Jun 28, 2018 5.850 5.850 5.730 5.810 47,759 +0.04(+0.69%)
Jun 27, 2018 5.820 5.930 5.770 5.770 52,758 -0.07(-1.20%)
Jun 26, 2018 5.910 5.910 5.710 5.840 127,978 +0.07(+1.21%)
Jun 25, 2018 5.910 5.910 5.660 5.770 43,167 +0.01(+0.17%)
Jun 22, 2018 5.782 5.790 5.740 5.760 45,483 +0.10(+1.77%)
Jun 21, 2018 5.710 5.710 5.529 5.660 49,068 -0.07(-1.22%)
Jun 20, 2018 5.828 5.828 5.620 5.730 29,513 -0.02(-0.43%)
Jun 19, 2018 5.715 5.810 5.630 5.755 55,382 -0.08(-1.29%)
Jun 18, 2018 5.760 5.890 5.760 5.830 19,157 -0.08(-1.27%)
Jun 15, 2018 5.970 5.870 5.905 37,662 -0.04(-0.67%)
Jun 14, 2018 5.760 6.030 5.760 5.945 15,546 -0.02(-0.42%)
Jun 13, 2018 5.870 6.020 5.870 5.970 61,618 +0.04(+0.76%)
Jun 12, 2018 6.010 6.010 5.821 5.925 136,921 -0.07(-1.17%)
Jun 11, 2018 6.000 6.010 5.980 5.995 73,770 +0.08(+1.27%)
Jun 08, 2018 5.730 5.980 5.730 5.920 14,085 -0.04(-0.67%)
Jun 07, 2018 6.040 6.040 5.910 5.960 46,044 +0.05(+0.85%)
Jun 06, 2018 5.815 5.940 5.815 5.910 18,033 +0.02(+0.25%)
Jun 05, 2018 5.960 5.960 5.790 5.895 56,889 -0.07(-1.17%)
Jun 04, 2018 5.870 6.050 5.870 5.965 21,676 +0.00(+0.08%)
Jun 01, 2018 5.895 5.990 5.790 5.960 18,803 +0.14(+2.49%)
May 31, 2018 5.760 5.910 5.760 5.815 43,117 -0.10(-1.77%)
May 30, 2018 5.830 5.930 5.830 5.920 114,146 +0.08(+1.37%)
May 29, 2018 5.800 5.930 5.800 5.840 19,624 -0.11(-1.85%)
May 25, 2018 5.950 5.950 5.950 0 +0.00(+0.00%)
May 24, 2018 6.020 6.020 5.930 5.950 58,362 -0.05(-0.83%)
May 23, 2018 5.930 6.030 5.930 6.000 14,200 -0.05(-0.83%)
May 22, 2018 6.130 6.130 5.910 6.050 61,124 +0.00(+0.08%)
May 21, 2018 6.110 6.110 5.950 6.045 20,093 -0.04(-0.58%)
May 18, 2018 6.150 6.150 5.980 6.080 6,746 +0.00(+0.00%)
May 17, 2018 6.110 6.110 6.050 6.080 26,925 -0.04(-0.65%)
May 16, 2018 6.000 6.190 6.000 6.120 51,325 +0.07(+1.16%)
May 15, 2018 6.067 6.130 6.050 6.050 41,679 -0.14(-2.26%)
May 14, 2018 6.010 6.230 6.010 6.190 27,781 +0.16(+2.65%)
May 11, 2018 6.150 6.150 5.974 6.030 12,572 +0.02(+0.33%)
May 10, 2018 5.990 6.080 5.990 6.010 15,040 +0.02(+0.33%)
May 09, 2018 5.810 6.060 5.810 5.990 8,967 -0.12(-1.96%)
May 08, 2018 6.000 6.150 6.000 6.110 45,488 +0.07(+1.16%)
May 07, 2018 6.150 6.150 6.015 6.040 12,509 -0.07(-1.15%)
May 04, 2018 6.000 6.130 6.000 6.110 15,097 +0.06(+0.99%)
May 03, 2018 6.110 6.110 6.000 6.050 16,011 +0.00(+0.08%)
May 02, 2018 6.130 6.130 6.020 6.045 133,883 -0.15(-2.34%)
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.