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

Daiwa Securities ADR (OP: DSEEY )

7.475 -0.048 (-0.63%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 10, 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 (%)
Apr 29, 2016 5.840 5.895 5.810 5.850 39,001 -0.09(-1.48%)
Apr 28, 2016 6.050 6.050 5.920 5.938 15,664 -0.44(-6.93%)
Apr 27, 2016 6.190 6.410 6.190 6.380 20,805 +0.05(+0.79%)
Apr 26, 2016 6.330 6.370 6.240 6.330 7,883 -0.09(-1.40%)
Apr 25, 2016 6.250 6.460 6.250 6.420 11,943 -0.13(-1.98%)
Apr 22, 2016 6.340 6.550 6.340 6.550 7,499 +0.20(+3.15%)
Apr 21, 2016 6.400 6.400 6.292 6.350 18,013 +0.00(+0.00%)
Apr 20, 2016 6.250 6.400 6.250 6.350 12,241 +0.07(+1.11%)
Apr 19, 2016 6.190 6.350 6.190 6.280 43,432 +0.06(+0.96%)
Apr 18, 2016 6.174 6.220 6.090 6.220 23,014 +0.03(+0.48%)
Apr 15, 2016 6.188 6.300 6.170 6.190 19,686 -0.07(-1.12%)
Apr 14, 2016 6.180 6.350 6.180 6.260 38,786 -0.03(-0.48%)
Apr 13, 2016 6.320 6.340 6.190 6.290 13,861 +0.01(+0.16%)
Apr 12, 2016 6.141 6.280 6.140 6.280 20,628 +0.27(+4.49%)
Apr 11, 2016 6.110 6.110 5.970 6.010 23,926 -0.01(-0.17%)
Apr 08, 2016 6.050 6.084 5.990 6.020 42,599 +0.14(+2.38%)
Apr 07, 2016 5.790 5.920 5.790 5.880 27,195 -0.02(-0.34%)
Apr 06, 2016 5.770 5.936 5.770 5.900 27,889 +0.08(+1.37%)
Apr 05, 2016 5.750 5.880 5.750 5.820 849,672 -0.24(-3.96%)
Apr 04, 2016 6.000 6.090 6.000 6.060 41,503 +0.02(+0.33%)
Apr 01, 2016 6.020 6.040 5.980 6.040 15,327 -0.13(-2.11%)
Mar 31, 2016 6.050 6.240 6.050 6.170 22,611 -0.09(-1.44%)
Mar 30, 2016 6.202 6.280 6.030 6.260 10,040 +0.01(+0.16%)
Mar 29, 2016 6.190 6.250 6.150 6.250 19,705 +0.03(+0.40%)
Mar 28, 2016 6.090 6.260 6.050 6.225 20,962 +0.08(+1.38%)
Mar 24, 2016 6.140 6.140 6.140 0 -0.08(-1.21%)
Mar 23, 2016 6.190 6.290 6.080 6.215 5,735 -0.07(-1.04%)
Mar 22, 2016 6.350 6.350 6.140 6.280 17,793 +0.00(+0.08%)
Mar 21, 2016 6.190 6.410 6.190 6.275 37,800 -0.01(-0.24%)
Mar 18, 2016 6.320 6.320 6.240 6.290 15,853 +0.06(+0.96%)
Mar 17, 2016 6.030 6.260 6.030 6.230 31,476 -0.03(-0.48%)
Mar 16, 2016 6.250 6.330 6.217 6.260 62,239 -0.09(-1.42%)
Mar 15, 2016 6.240 6.350 6.240 6.350 23,970 -0.07(-1.09%)
Mar 14, 2016 6.490 6.490 6.300 6.420 14,313 -0.10(-1.53%)
Mar 11, 2016 6.350 6.520 6.350 6.520 21,300 +0.25(+3.99%)
Mar 10, 2016 6.430 6.430 6.210 6.270 20,673 -0.10(-1.57%)
Mar 09, 2016 6.360 6.430 6.320 6.370 24,936 -0.02(-0.31%)
Mar 08, 2016 6.240 6.470 6.240 6.390 25,960 -0.10(-1.54%)
Mar 07, 2016 6.470 6.500 6.450 6.490 12,131 +0.01(+0.15%)
Mar 04, 2016 6.550 6.580 6.550 6.480 11,496 +0.07(+1.09%)
Mar 03, 2016 6.300 6.420 6.300 6.410 18,466 +0.15(+2.40%)
Mar 02, 2016 6.240 6.260 6.160 6.260 29,525 +0.07(+1.13%)
Mar 01, 2016 6.012 6.230 6.012 6.190 52,980 +0.21(+3.51%)
Feb 29, 2016 5.980 6.020 5.920 5.980 89,918 -0.04(-0.66%)
Feb 26, 2016 6.060 6.060 5.980 6.020 74,015 +0.03(+0.50%)
Feb 25, 2016 6.010 6.050 5.950 5.990 42,602 +0.03(+0.50%)
Feb 24, 2016 5.800 5.960 5.800 5.960 35,880 +0.08(+1.36%)
Feb 23, 2016 5.760 5.943 5.760 5.880 119,806 -0.19(-3.13%)
Feb 22, 2016 5.830 6.090 5.830 6.070 50,204 +0.13(+2.19%)
Feb 19, 2016 5.860 5.950 5.860 5.940 34,858 +0.01(+0.20%)
Feb 18, 2016 5.840 6.010 5.840 5.928 53,781 -0.05(-0.87%)
Feb 17, 2016 5.900 6.020 5.900 5.980 220,353 +0.11(+1.87%)
Feb 16, 2016 5.730 5.900 5.730 5.870 64,315 +0.35(+6.34%)
Feb 12, 2016 5.520 5.520 5.520 0 -0.12(-2.13%)
Feb 11, 2016 5.580 5.690 5.460 5.640 45,947 -0.05(-0.88%)
Feb 10, 2016 5.790 5.820 5.660 5.690 26,217 -0.03(-0.52%)
Feb 09, 2016 5.540 5.770 5.540 5.720 137,523 -0.28(-4.67%)
Feb 08, 2016 5.830 6.010 5.790 6.000 31,979 +0.03(+0.50%)
Feb 05, 2016 6.050 6.050 5.890 5.970 37,652 -0.22(-3.55%)
Feb 04, 2016 6.130 6.250 6.080 6.190 25,731 -0.02(-0.32%)
Feb 03, 2016 6.190 6.220 6.090 6.210 96,960 -0.04(-0.64%)
Feb 02, 2016 6.320 6.340 6.250 6.250 180,544 -0.17(-2.72%)
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.