Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Daiwa Securities ADR (OP: DSEEY ) 8.210 UNCHANGED Streaming Delayed Price Updated: 3:52 PM EDT, Jul 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 22, 2024 8.210 111 +0.06(+0.74%) Jul 19, 2024 8.190 8.190 8.140 8.150 489 -0.09(-1.15%) Jul 18, 2024 8.335 8.335 8.220 8.245 1,699 -0.12(-1.49%) Jul 17, 2024 8.430 8.430 8.370 8.370 5,687 +0.10(+1.21%) Jul 16, 2024 8.070 8.270 8.070 8.270 27,736 +0.17(+2.16%) Jul 15, 2024 8.050 8.095 8.000 8.095 3,652 +0.04(+0.43%) Jul 12, 2024 7.970 8.060 7.970 8.060 25,770 +0.24(+3.07%) Jul 08, 2024 7.820 94 -0.14(-1.82%) Jul 05, 2024 7.950 7.965 7.650 7.965 2,713 -0.04(-0.44%) Jul 03, 2024 7.960 8.250 7.960 8.000 12,502 +0.06(+0.76%) Jul 02, 2024 7.940 7.940 7.935 7.940 934 +0.25(+3.25%) Jul 01, 2024 7.825 7.825 7.630 7.690 8,974 +0.07(+0.92%) Jun 28, 2024 7.650 7.650 7.490 7.620 23,502 +0.13(+1.75%) Jun 27, 2024 7.385 7.520 7.385 7.489 43,496 -0.14(-1.78%) Jun 26, 2024 7.350 7.760 7.350 7.625 4,248 -0.13(-1.74%) Jun 25, 2024 7.850 7.850 7.530 7.760 37,580 +0.52(+7.15%) Jun 24, 2024 7.580 7.580 7.242 7.242 908 +0.15(+2.14%) Jun 21, 2024 7.295 7.295 7.090 7.090 1,109 -0.15(-2.13%) Jun 18, 2024 7.244 158 -0.16(-2.11%) Jun 17, 2024 7.580 7.580 7.379 7.400 1,015 -0.44(-5.61%) Jun 14, 2024 7.840 7.840 7.840 7.840 570 +0.08(+1.03%) Jun 13, 2024 7.760 7.760 7.760 7.760 1,415 -0.14(-1.77%) Jun 12, 2024 7.676 7.900 7.676 7.900 791 -0.07(-0.94%) Jun 11, 2024 7.980 7.980 7.975 7.975 328 -0.46(-5.51%) Jun 10, 2024 8.035 8.440 8.035 8.440 1,477 -0.01(-0.12%) Jun 07, 2024 8.290 8.450 8.094 8.450 1,919 -0.01(-0.12%) Jun 06, 2024 8.310 8.460 8.240 8.460 1,002 +0.25(+2.98%) Jun 05, 2024 7.955 8.215 7.955 8.215 1,564 -0.11(-1.26%) Jun 04, 2024 7.936 8.476 7.936 8.320 6,009 +0.10(+1.22%) Jun 03, 2024 8.050 8.490 8.050 8.220 19,708 +0.42(+5.38%) May 31, 2024 7.770 7.950 7.590 7.800 2,028 +0.18(+2.36%) May 30, 2024 7.515 7.620 7.475 7.620 10,294 +0.34(+4.67%) May 29, 2024 7.280 7.280 7.280 7.280 53,370 -0.18(-2.41%) May 28, 2024 7.565 7.800 7.280 7.460 13,252 +0.46(+6.57%) May 24, 2024 7.040 7.110 7.000 7.000 2,837 -0.07(-0.99%) May 23, 2024 7.284 7.284 7.050 7.070 1,970 -0.04(-0.56%) May 22, 2024 6.940 7.210 6.940 7.110 4,878 +0.16(+2.30%) May 21, 2024 7.200 7.200 6.830 6.950 2,617 -0.22(-3.07%) May 20, 2024 7.260 7.420 7.170 7.170 1,141 -0.06(-0.83%) May 17, 2024 7.140 7.290 7.140 7.230 64,693 +0.23(+3.29%) May 16, 2024 7.065 7.170 6.960 7.000 1,041 +0.03(+0.36%) May 15, 2024 7.230 7.230 6.764 6.975 3,267 +0.04(+0.65%) May 14, 2024 7.088 7.088 6.910 6.930 1,453 -0.57(-7.54%) May 13, 2024 7.495 7.495 7.495 7.495 779 +0.02(+0.27%) May 10, 2024 7.710 7.710 7.475 7.475 3,175 -0.05(-0.63%) May 09, 2024 7.540 7.540 7.523 7.523 1,009 +0.14(+1.93%) May 08, 2024 7.360 7.380 7.360 7.380 899 -0.03(-0.40%) May 07, 2024 7.340 7.520 7.340 7.410 3,424 -0.15(-1.98%) May 06, 2024 7.399 7.560 7.399 7.560 1,415 +0.19(+2.58%) May 03, 2024 7.330 7.370 7.300 7.370 9,442 +0.17(+2.36%) May 02, 2024 7.440 7.440 7.190 7.200 1,130 -0.14(-1.91%) 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.