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

Daiwa Securities ADR (OP: DSEEY )

7.110 +0.160 (+2.30%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 22, 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 (%)
Sep 30, 2014 8.000 8.000 7.910 7.910 52,249 -0.18(-2.22%)
Sep 29, 2014 8.110 8.140 8.080 8.090 9,213 -0.06(-0.74%)
Sep 26, 2014 8.140 8.160 8.106 8.150 5,480 +0.15(+1.88%)
Sep 25, 2014 8.030 8.050 8.000 8.000 22,028 -0.22(-2.74%)
Sep 24, 2014 8.234 8.240 8.200 8.225 5,593 +0.01(+0.18%)
Sep 23, 2014 8.230 8.240 8.210 8.210 11,001 -0.03(-0.42%)
Sep 22, 2014 8.230 8.280 8.220 8.245 7,787 -0.01(-0.06%)
Sep 19, 2014 8.120 8.260 8.120 8.250 13,627 +0.01(+0.12%)
Sep 18, 2014 8.230 8.240 8.225 8.240 8,034 +0.04(+0.55%)
Sep 17, 2014 8.140 8.210 8.140 8.195 7,011 -0.06(-0.79%)
Sep 16, 2014 8.190 8.260 8.180 8.260 8,950 +0.01(+0.12%)
Sep 15, 2014 8.200 8.260 8.200 8.250 4,226 -0.02(-0.24%)
Sep 12, 2014 8.280 8.280 8.240 8.270 3,498 -0.06(-0.72%)
Sep 11, 2014 8.270 8.380 8.270 8.330 16,896 -0.08(-0.95%)
Sep 10, 2014 8.282 8.410 8.282 8.410 27,594 +0.11(+1.26%)
Sep 09, 2014 8.280 8.342 8.280 8.305 39,726 -0.17(-1.95%)
Sep 08, 2014 8.490 8.490 8.430 8.470 2,975 +0.06(+0.71%)
Sep 05, 2014 8.321 8.410 8.320 8.410 18,869 +0.01(+0.12%)
Sep 04, 2014 8.440 8.460 8.370 8.400 29,517 -0.04(-0.47%)
Sep 03, 2014 8.450 8.490 8.440 8.440 35,688 +0.04(+0.48%)
Sep 02, 2014 8.420 8.180 8.400 29,331 +0.22(+2.69%)
Aug 29, 2014 8.180 8.180 8.180 0 -0.13(-1.56%)
Aug 28, 2014 8.310 8.310 8.290 8.310 3,903 -0.01(-0.12%)
Aug 27, 2014 8.322 8.340 8.320 8.320 15,253 +0.10(+1.22%)
Aug 26, 2014 8.283 8.300 8.220 8.220 25,575 -0.11(-1.32%)
Aug 25, 2014 8.300 8.340 8.276 8.330 2,905 +0.09(+1.09%)
Aug 22, 2014 8.320 8.220 8.240 5,623 -0.08(-0.96%)
Aug 21, 2014 8.250 8.320 8.240 8.320 1,136,312 +0.22(+2.78%)
Aug 20, 2014 8.060 8.110 8.060 8.095 12,851 -0.16(-1.93%)
Aug 19, 2014 8.280 8.180 8.254 10,980 +0.03(+0.35%)
Aug 18, 2014 8.260 8.260 8.200 8.225 7,440 +0.03(+0.30%)
Aug 15, 2014 8.180 8.250 8.113 8.200 12,498 -0.01(-0.12%)
Aug 14, 2014 8.270 8.210 8.210 18,282 -0.02(-0.22%)
Aug 13, 2014 8.167 8.280 8.167 8.228 18,539 +0.10(+1.27%)
Aug 12, 2014 8.125 8.140 8.125 8.125 4,344 -0.02(-0.18%)
Aug 11, 2014 8.100 8.180 8.100 8.140 45,522 +0.01(+0.12%)
Aug 08, 2014 8.000 8.130 8.000 8.130 10,231 +0.03(+0.37%)
Aug 07, 2014 8.140 8.180 8.080 8.100 37,193 +0.04(+0.50%)
Aug 06, 2014 8.108 8.140 8.050 8.060 31,978 -0.09(-1.06%)
Aug 05, 2014 8.220 8.220 8.146 8.146 2,122 -0.14(-1.73%)
Aug 04, 2014 8.280 8.320 8.260 8.290 93,591 -0.15(-1.78%)
Aug 01, 2014 8.430 8.460 8.380 8.440 9,679 +0.04(+0.48%)
Jul 31, 2014 8.510 8.510 8.400 8.400 26,202 -0.16(-1.87%)
Jul 30, 2014 8.580 8.590 8.530 8.560 15,018 +0.05(+0.59%)
Jul 29, 2014 8.470 8.560 8.470 8.510 6,872 +0.12(+1.49%)
Jul 28, 2014 8.440 8.440 8.350 8.385 7,899 +0.05(+0.66%)
Jul 25, 2014 8.340 8.340 8.310 8.330 8,116 +0.14(+1.73%)
Jul 24, 2014 8.156 8.190 8.130 8.188 3,845 +0.04(+0.54%)
Jul 23, 2014 8.130 8.160 8.130 8.144 103,683 -0.08(-0.92%)
Jul 22, 2014 8.190 8.240 8.190 8.220 18,139 -0.02(-0.30%)
Jul 21, 2014 8.200 8.245 8.200 8.245 7,531 -0.02(-0.24%)
Jul 18, 2014 8.230 8.270 8.230 8.265 4,903 +0.02(+0.18%)
Jul 17, 2014 8.340 8.340 8.238 8.250 9,157 -0.18(-2.11%)
Jul 16, 2014 8.450 8.460 8.410 8.428 11,823 -0.05(-0.61%)
Jul 15, 2014 8.390 8.480 8.390 8.480 7,200 +0.03(+0.36%)
Jul 14, 2014 8.400 8.450 8.390 8.450 84,327 +0.12(+1.44%)
Jul 11, 2014 8.310 8.350 8.310 8.330 95,706 +0.02(+0.24%)
Jul 10, 2014 8.340 8.340 8.250 8.310 26,832 -0.22(-2.58%)
Jul 09, 2014 8.510 8.580 8.500 8.530 10,271 -0.11(-1.27%)
Jul 08, 2014 8.630 8.640 8.550 8.640 10,355 -0.11(-1.26%)
Jul 07, 2014 8.880 8.880 8.750 8.750 15,675 +0.04(+0.46%)
Jul 03, 2014 8.710 8.710 8.710 0 -0.03(-0.40%)
Jul 02, 2014 8.748 8.770 8.730 8.745 7,801 -0.01(-0.06%)
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.