Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Daiwa Securities ADR
(OP:
DSEEY
)
7.800
+0.180 (+2.36%)
Streaming Delayed Price
Updated: 3:31 PM EDT, May 31, 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 (%)
May 31, 2013
8.510
8.510
8.300
8.320
40,783
-0.32(-3.70%)
May 30, 2013
8.490
8.690
8.490
8.640
21,778
+0.04(+0.47%)
May 29, 2013
8.750
8.760
8.520
8.600
16,420
-0.31(-3.48%)
May 28, 2013
8.942
9.000
8.780
8.910
16,163
+0.17(+1.95%)
May 24, 2013
8.780
8.780
8.520
8.740
34,438
-0.02(-0.23%)
May 23, 2013
8.600
8.800
8.320
8.760
63,845
-0.86(-8.94%)
May 22, 2013
9.750
9.890
9.610
9.620
17,224
-0.20(-2.04%)
May 21, 2013
9.810
9.820
9.740
9.820
73,466
+0.02(+0.20%)
May 20, 2013
9.930
9.930
9.800
9.800
28,832
-0.09(-0.91%)
May 17, 2013
9.620
9.890
9.620
9.890
9,803
+0.27(+2.81%)
May 16, 2013
9.600
9.650
9.600
9.620
37,114
-0.23(-2.34%)
May 15, 2013
9.920
9.920
9.800
9.850
40,522
-0.11(-1.10%)
May 13, 2013
9.760
9.960
9.760
9.960
1,050,260
+0.66(+7.10%)
May 10, 2013
9.240
9.310
9.220
9.300
71,965
+0.35(+3.91%)
May 09, 2013
8.870
8.990
8.850
8.950
76,443
+0.05(+0.56%)
May 08, 2013
8.850
8.910
8.830
8.900
10,433
+0.15(+1.71%)
May 07, 2013
8.820
8.820
8.710
8.750
143,256
-0.16(-1.80%)
May 06, 2013
9.000
9.000
8.910
8.910
330,712
-0.06(-0.67%)
May 03, 2013
8.880
9.050
8.880
8.970
66,797
+0.09(+1.01%)
May 02, 2013
8.880
8.900
8.660
8.880
43,310
-0.47(-5.03%)
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
.