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, 2017 5.550 5.550 5.400 5.420 38,368 +0.02(+0.37%)
Aug 30, 2017 5.406 5.430 5.400 5.400 34,796 -0.07(-1.32%)
Aug 29, 2017 5.620 5.620 5.450 5.473 39,225 -0.01(-0.14%)
Aug 28, 2017 5.540 5.540 5.460 5.480 19,512 +0.01(+0.18%)
Aug 25, 2017 5.490 5.500 5.470 5.470 40,031 -0.02(-0.36%)
Aug 24, 2017 5.600 5.600 5.450 5.490 36,587 +0.00(+0.09%)
Aug 23, 2017 5.550 5.550 5.480 5.485 47,702 -0.04(-0.81%)
Aug 22, 2017 5.570 5.570 5.510 5.530 56,470 +0.01(+0.18%)
Aug 21, 2017 5.639 5.640 5.500 5.520 14,376 -0.05(-0.90%)
Aug 18, 2017 5.580 5.580 5.510 5.570 13,295 +0.07(+1.27%)
Aug 17, 2017 5.530 5.580 5.500 5.500 23,679 -0.11(-1.93%)
Aug 16, 2017 5.670 5.670 5.590 5.608 34,728 -0.00(-0.04%)
Aug 15, 2017 5.620 5.740 5.590 5.610 87,843 -0.08(-1.41%)
Aug 14, 2017 5.770 5.770 5.670 5.690 13,752 +0.12(+2.15%)
Aug 11, 2017 5.640 5.640 5.560 5.570 26,653 -0.10(-1.76%)
Aug 10, 2017 5.683 5.720 5.580 5.670 16,279 -0.06(-1.05%)
Aug 09, 2017 5.690 5.840 5.690 5.730 42,172 -0.01(-0.17%)
Aug 08, 2017 5.710 5.790 5.670 5.740 8,425 -0.01(-0.17%)
Aug 07, 2017 5.760 5.820 5.710 5.750 7,059 -0.01(-0.26%)
Aug 04, 2017 5.830 5.830 5.750 5.765 22,540 +0.04(+0.79%)
Aug 03, 2017 5.790 5.790 5.690 5.720 11,052 +0.03(+0.53%)
Aug 02, 2017 5.690 5.700 5.678 5.690 201,015 -0.04(-0.78%)
Aug 01, 2017 5.770 5.770 5.710 5.735 9,553 -0.03(-0.61%)
Jul 31, 2017 5.820 5.820 5.750 5.770 15,704 +0.00(+0.00%)
Jul 28, 2017 5.880 5.880 5.750 5.770 30,814 -0.18(-3.06%)
Jul 27, 2017 6.000 6.000 5.936 5.952 7,014 -0.04(-0.63%)
Jul 26, 2017 5.980 6.070 5.880 5.990 15,235 +0.01(+0.17%)
Jul 25, 2017 5.938 5.980 5.938 5.980 8,582 +0.08(+1.36%)
Jul 24, 2017 5.940 5.940 5.870 5.900 10,916 +0.05(+0.85%)
Jul 21, 2017 5.890 5.890 5.830 5.850 14,698 -0.04(-0.68%)
Jul 20, 2017 6.000 6.000 5.850 5.890 16,036 +0.02(+0.34%)
Jul 19, 2017 5.980 5.980 5.850 5.870 34,777 -0.02(-0.34%)
Jul 18, 2017 5.990 5.990 5.840 5.890 9,390 +0.05(+0.86%)
Jul 17, 2017 5.865 5.900 5.840 5.840 14,376 -0.02(-0.34%)
Jul 14, 2017 6.010 6.010 5.830 5.860 11,016 +0.00(+0.00%)
Jul 13, 2017 5.900 5.900 5.810 5.860 10,736 -0.05(-0.85%)
Jul 12, 2017 5.990 5.990 5.870 5.910 21,764 +0.04(+0.68%)
Jul 11, 2017 5.820 5.940 5.810 5.870 23,409 -0.03(-0.51%)
Jul 10, 2017 5.950 5.950 5.880 5.900 14,120 +0.02(+0.34%)
Jul 07, 2017 5.810 5.950 5.810 5.880 35,251 -0.02(-0.34%)
Jul 06, 2017 5.960 5.960 5.880 5.900 66,734 -0.04(-0.67%)
Jul 05, 2017 5.925 5.940 5.890 5.940 18,378 +0.02(+0.34%)
Jul 03, 2017 5.990 5.990 5.920 5.920 11,124 -0.01(-0.17%)
Jun 30, 2017 5.950 5.950 5.890 5.930 31,011 +0.02(+0.34%)
Jun 29, 2017 5.970 5.970 5.880 5.910 30,041 -0.08(-1.34%)
Jun 28, 2017 5.930 5.990 5.930 5.990 58,654 +0.08(+1.35%)
Jun 27, 2017 5.990 5.990 5.880 5.910 9,569 -0.04(-0.67%)
Jun 26, 2017 5.950 5.960 5.910 5.950 20,588 -0.01(-0.17%)
Jun 23, 2017 5.930 5.960 5.930 5.960 26,310 +0.02(+0.34%)
Jun 22, 2017 5.950 5.950 5.900 5.940 15,259 +0.06(+1.09%)
Jun 21, 2017 5.990 5.990 5.870 5.876 14,715 -0.10(-1.66%)
Jun 20, 2017 5.910 6.000 5.910 5.975 28,945 +0.00(+0.00%)
Jun 19, 2017 5.930 5.990 5.930 5.975 38,037 -0.02(-0.25%)
Jun 16, 2017 6.000 6.000 5.950 5.990 37,226 +0.10(+1.70%)
Jun 15, 2017 5.890 5.940 5.870 5.890 14,168 -0.10(-1.59%)
Jun 14, 2017 5.997 6.000 5.970 5.985 17,388 -0.03(-0.58%)
Jun 13, 2017 6.000 6.020 5.980 6.020 14,889 +0.05(+0.84%)
Jun 12, 2017 5.960 5.970 5.940 5.970 7,903 +0.01(+0.17%)
Jun 09, 2017 5.980 6.000 5.930 5.960 23,920 -0.11(-1.81%)
Jun 08, 2017 6.080 6.080 6.050 6.070 14,159 -0.03(-0.49%)
Jun 07, 2017 6.090 6.120 6.080 6.100 9,636 +0.05(+0.83%)
Jun 06, 2017 6.080 6.090 6.050 6.050 9,088 -0.04(-0.58%)
Jun 05, 2017 6.090 6.090 6.080 6.085 19,495 -0.13(-2.17%)
Jun 02, 2017 6.220 6.230 6.190 6.220 14,218 +0.14(+2.30%)
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.