Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Daiwa Securities ADR (OP: DSEEY )

7.040 -0.030 (-0.42%)
Streaming Delayed Price Updated: 12:34 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, 2020 4.460 4.480 4.380 4.480 9,600 -0.02(-0.55%)
Jul 30, 2020 4.470 4.508 4.440 4.505 4,240 -0.05(-1.21%)
Jul 29, 2020 4.570 4.575 4.560 4.560 10,568 +0.03(+0.68%)
Jul 28, 2020 4.520 4.529 4.520 4.529 1,561 +0.03(+0.64%)
Jul 27, 2020 4.530 4.530 4.500 4.500 4,069 +0.09(+2.04%)
Jul 24, 2020 4.410 4.410 4.390 4.410 3,300 -0.01(-0.23%)
Jul 23, 2020 4.465 4.470 4.420 4.420 8,754 -0.03(-0.67%)
Jul 22, 2020 4.490 4.490 4.450 4.450 139,799 +0.01(+0.23%)
Jul 21, 2020 4.435 4.450 4.435 4.440 4,912 -0.05(-1.18%)
Jul 20, 2020 4.500 4.510 4.493 4.493 4,914 +0.14(+3.29%)
Jul 17, 2020 4.360 4.360 4.350 4.350 14,200 -0.04(-0.88%)
Jul 16, 2020 4.400 4.416 4.380 4.388 2,463 -0.07(-1.61%)
Jul 15, 2020 4.440 4.460 4.440 4.460 3,608 +0.07(+1.59%)
Jul 14, 2020 4.390 4.405 4.380 4.390 2,069 +0.06(+1.39%)
Jul 13, 2020 4.360 4.365 4.330 4.330 3,510 -0.08(-1.81%)
Jul 10, 2020 4.390 4.410 4.340 4.410 4,800 -0.00(-0.04%)
Jul 09, 2020 4.420 4.424 4.390 4.412 6,788 +0.00(+0.04%)
Jul 08, 2020 4.380 4.410 4.370 4.410 20,786 +0.03(+0.68%)
Jul 07, 2020 4.430 4.430 4.380 4.380 27,640 -0.04(-0.79%)
Jul 06, 2020 4.410 4.430 4.410 4.415 6,739 +0.07(+1.49%)
Jul 02, 2020 4.340 4.350 4.290 4.350 48,400 +0.13(+3.08%)
Jul 01, 2020 4.220 4.240 4.200 4.220 14,797 +0.04(+1.01%)
Jun 30, 2020 4.170 4.200 4.160 4.178 29,768 -0.09(-2.15%)
Jun 29, 2020 4.273 4.280 4.266 4.270 3,714 +0.04(+1.07%)
Jun 26, 2020 4.279 4.279 4.220 4.225 10,700 +0.03(+0.84%)
Jun 25, 2020 4.164 4.200 4.160 4.190 44,489 +0.00(+0.00%)
Jun 24, 2020 4.192 4.192 4.150 4.190 4,959 -0.10(-2.33%)
Jun 23, 2020 4.350 4.350 4.290 4.290 29,027 -0.02(-0.46%)
Jun 22, 2020 4.290 4.320 4.290 4.310 6,812 +0.02(+0.47%)
Jun 19, 2020 4.390 4.390 4.290 4.290 6,800 +0.01(+0.28%)
Jun 18, 2020 4.275 4.290 4.250 4.278 21,980 +0.02(+0.54%)
Jun 17, 2020 4.290 4.290 4.240 4.255 43,067 -0.03(-0.58%)
Jun 16, 2020 4.270 4.320 4.240 4.280 34,319 +0.04(+0.92%)
Jun 15, 2020 4.180 4.250 4.180 4.241 16,534 +0.01(+0.14%)
Jun 12, 2020 4.240 4.250 4.210 4.235 17,300 +0.08(+2.05%)
Jun 11, 2020 4.290 4.290 4.140 4.150 37,838 -0.27(-6.11%)
Jun 10, 2020 4.480 4.480 4.390 4.420 17,209 +0.00(+0.00%)
Jun 09, 2020 4.360 4.430 4.360 4.420 50,603 -0.05(-1.12%)
Jun 08, 2020 4.440 4.485 4.440 4.470 6,580 +0.09(+1.98%)
Jun 05, 2020 4.400 4.420 4.380 4.383 10,400 +0.16(+3.86%)
Jun 04, 2020 4.260 4.270 4.220 4.220 15,583 -0.04(-1.06%)
Jun 03, 2020 4.280 4.290 4.235 4.265 19,428 -0.00(-0.12%)
Jun 02, 2020 4.265 4.310 4.250 4.270 153,668 +0.08(+1.96%)
Jun 01, 2020 4.180 4.200 4.150 4.188 17,285 +0.08(+1.96%)
May 29, 2020 4.095 4.130 4.070 4.107 40,700 -0.12(-2.90%)
May 28, 2020 4.203 4.240 4.200 4.230 49,558 +0.10(+2.42%)
May 27, 2020 4.190 4.190 4.100 4.130 226,776 +0.19(+4.69%)
May 26, 2020 3.970 3.970 3.920 3.945 20,785 +0.11(+3.00%)
May 22, 2020 3.870 3.870 3.810 3.830 19,800 -0.04(-0.97%)
May 21, 2020 3.875 3.920 3.860 3.868 60,995 -0.00(-0.06%)
May 20, 2020 3.870 3.920 3.870 3.870 52,652 +0.06(+1.57%)
May 19, 2020 3.835 3.880 3.800 3.810 395,681 -0.03(-0.78%)
May 18, 2020 3.775 3.840 3.775 3.840 43,990 +0.09(+2.54%)
May 15, 2020 3.745 3.764 3.710 3.745 23,500 +0.00(+0.13%)
May 14, 2020 3.740 3.790 3.720 3.740 15,859 -0.06(-1.58%)
May 13, 2020 3.845 3.870 3.790 3.800 26,726 -0.08(-2.06%)
May 12, 2020 3.940 3.965 3.880 3.880 26,327 -0.13(-3.24%)
May 11, 2020 3.995 4.020 3.980 4.010 11,041 -0.04(-0.99%)
May 08, 2020 4.270 4.270 4.050 4.050 11,900 +0.10(+2.60%)
May 07, 2020 3.921 3.980 3.920 3.947 79,375 +0.01(+0.19%)
May 06, 2020 3.940 4.020 3.940 3.940 7,873 +0.00(+0.00%)
May 05, 2020 3.930 4.010 3.930 3.940 16,041 +0.02(+0.64%)
May 04, 2020 3.880 3.920 3.880 3.915 23,313 -0.02(-0.38%)
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.