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 (%)
Aug 31, 2012 3.620 3.620 3.610 3.610 7,259 -0.03(-0.82%)
Aug 30, 2012 3.640 3.640 3.640 3.640 420 -0.05(-1.36%)
Aug 29, 2012 3.690 3.690 3.690 3.690 150 -0.08(-2.12%)
Aug 27, 2012 3.770 3.800 3.770 3.770 4,744 +0.00(+0.00%)
Aug 24, 2012 3.740 3.780 3.740 3.770 7,943 -0.03(-0.79%)
Aug 23, 2012 3.800 3.810 3.800 3.800 9,122 +0.02(+0.53%)
Aug 22, 2012 3.780 3.790 3.780 3.780 2,058 -0.08(-2.07%)
Aug 21, 2012 3.860 3.880 3.830 3.860 42,509 +0.07(+1.85%)
Aug 20, 2012 3.790 3.790 3.790 3.790 1,250 -0.06(-1.56%)
Aug 17, 2012 3.850 3.870 3.850 3.850 7,316 +0.05(+1.32%)
Aug 16, 2012 3.790 3.820 3.790 3.800 192,884 +0.15(+4.11%)
Aug 15, 2012 3.680 3.680 3.650 3.650 1,206 -0.04(-1.08%)
Aug 14, 2012 3.690 3.690 3.690 3.690 1,681 -0.02(-0.54%)
Aug 13, 2012 3.700 3.710 3.680 3.710 1,484,234 +0.00(+0.00%)
Aug 11, 2012 3.660 3.710 3.660 3.710 9,367 +0.00(+0.00%)
Aug 10, 2012 3.660 3.710 3.660 3.710 9,367 +0.06(+1.64%)
Aug 09, 2012 3.620 3.660 3.620 3.650 1,422,191 +0.03(+0.83%)
Aug 08, 2012 3.580 3.641 3.580 3.620 1,015,411 -0.02(-0.55%)
Aug 07, 2012 3.590 3.670 3.590 3.640 132,467 +0.02(+0.55%)
Aug 06, 2012 3.550 3.640 3.550 3.620 42,906 +0.03(+0.84%)
Aug 03, 2012 3.600 3.640 3.550 3.590 26,524 +0.03(+0.84%)
Aug 02, 2012 3.550 3.700 3.550 3.560 65,093 -0.06(-1.66%)
Aug 01, 2012 3.620 3.650 3.610 3.620 1,803,972 -0.06(-1.63%)
Jul 31, 2012 3.670 3.740 3.670 3.680 37,011 +0.10(+2.79%)
Jul 30, 2012 3.610 3.610 3.580 3.580 28,661 -0.08(-2.19%)
Jul 27, 2012 3.500 3.660 3.500 3.660 43,959 +0.19(+5.48%)
Jul 26, 2012 3.420 3.470 3.400 3.470 96,704 +0.18(+5.47%)
Jul 25, 2012 3.240 3.290 3.240 3.290 59,801 +0.04(+1.23%)
Jul 24, 2012 3.260 3.300 3.230 3.250 129,667 +0.00(+0.00%)
Jul 23, 2012 3.220 3.260 3.220 3.250 15,193 -0.03(-0.91%)
Jul 20, 2012 3.300 3.320 3.280 3.280 164,299 -0.22(-6.29%)
Jul 19, 2012 3.470 3.500 3.460 3.500 79,747 +0.08(+2.34%)
Jul 18, 2012 3.400 3.460 3.400 3.420 155,754 -0.06(-1.72%)
Jul 17, 2012 3.490 3.490 3.430 3.480 64,918 +0.09(+2.65%)
Jul 16, 2012 3.380 3.440 3.380 3.390 41,555 -0.03(-0.88%)
Jul 14, 2012 3.360 3.430 3.360 3.420 21,745 +0.00(+0.00%)
Jul 13, 2012 3.360 3.430 3.360 3.420 21,745 +0.02(+0.59%)
Jul 12, 2012 3.340 3.450 3.340 3.400 76,436 -0.05(-1.45%)
Jul 11, 2012 3.440 3.450 3.420 3.450 42,273 +0.05(+1.47%)
Jul 10, 2012 3.420 3.420 3.390 3.400 40,576 -0.13(-3.68%)
Jul 09, 2012 3.510 3.530 3.500 3.530 62,190 -0.07(-1.94%)
Jul 06, 2012 3.580 3.600 3.560 3.600 28,871 -0.03(-0.83%)
Jul 05, 2012 3.580 3.640 3.580 3.630 25,583 -0.01(-0.27%)
Jul 03, 2012 3.570 3.660 3.570 3.640 20,645 -0.01(-0.27%)
Jul 02, 2012 3.621 3.650 3.620 3.650 51,634 -0.05(-1.35%)
Jun 30, 2012 3.690 3.705 3.680 3.700 89,797 +0.02(+0.54%)
Jun 29, 2012 3.690 3.705 3.680 3.680 137,442 +0.03(+0.82%)
Jun 28, 2012 3.600 3.650 3.590 3.650 449,151 +0.11(+3.08%)
Jun 27, 2012 3.510 3.600 3.510 3.541 433,247 +0.04(+1.03%)
Jun 26, 2012 3.500 3.510 3.480 3.505 130,814 +0.01(+0.43%)
Jun 25, 2012 3.490 3.520 3.480 3.490 67,774 -0.06(-1.69%)
Jun 22, 2012 3.555 3.570 3.520 3.550 76,123 +0.09(+2.60%)
Jun 21, 2012 3.500 3.540 3.450 3.460 52,673 -0.01(-0.29%)
Jun 20, 2012 3.470 3.480 3.430 3.470 235,417 +0.13(+3.89%)
Jun 19, 2012 3.340 3.360 3.340 3.340 58,181 +0.03(+0.91%)
Jun 18, 2012 3.310 3.330 3.310 3.310 49,683 -0.03(-0.90%)
Jun 15, 2012 3.280 3.340 3.280 3.340 37,383 +0.04(+1.21%)
Jun 14, 2012 3.240 3.314 3.240 3.300 60,767 +0.13(+4.10%)
Jun 13, 2012 3.200 3.220 3.170 3.170 79,892 -0.05(-1.55%)
Jun 12, 2012 3.190 3.240 3.160 3.220 144,851 +0.04(+1.26%)
Jun 11, 2012 3.220 3.230 3.180 3.180 39,553 -0.02(-0.63%)
Jun 08, 2012 3.160 3.200 3.150 3.200 69,595 -0.06(-1.84%)
Jun 07, 2012 3.290 3.306 3.260 3.260 38,082 +0.03(+0.93%)
Jun 06, 2012 3.160 3.230 3.160 3.230 106,483 +0.10(+3.19%)
Jun 05, 2012 3.100 3.140 3.100 3.130 88,475 +0.10(+3.30%)
Jun 04, 2012 3.040 3.040 2.990 3.030 133,989 +0.05(+1.68%)
Jun 02, 2012 3.020 3.020 2.980 2.980 101,864 +0.00(+0.00%)
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.