Financial News
Daiwa Securities Group Inc (OP: DSECF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 25, 2009 | 5.120 | 5.120 | 5.120 | 0 | -0.14(-2.69%) | |
| Nov 02, 2009 | 5.262 | 5.262 | 5.262 | 0 | +0.09(+1.68%) | |
| Sep 30, 2009 | 5.175 | 5.175 | 5.175 | 0 | -0.88(-14.47%) | |
| Aug 31, 2009 | 6.050 | 6.050 | 6.050 | 0 | -0.07(-1.08%) | |
| May 15, 2009 | 6.116 | 6.116 | 6.116 | 0 | +0.24(+4.17%) | |
| May 14, 2009 | 5.871 | 5.871 | 5.871 | 5.871 | 2,000 | +0.63(+11.98%) |
| Apr 16, 2009 | 5.243 | 5.243 | 5.243 | 0 | +1.04(+24.66%) | |
| Mar 17, 2009 | 4.205 | 4.205 | 4.205 | 0 | +0.91(+27.44%) | |
| Mar 06, 2009 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) | |
| Mar 05, 2009 | 3.300 | 3.300 | 3.300 | 3.300 | 100 | -0.30(-8.26%) |
| Feb 26, 2009 | 3.597 | 3.597 | 3.597 | 0 | +0.00(+0.00%) | |
| Feb 25, 2009 | 3.597 | 3.649 | 3.597 | 3.597 | 293,000 | -0.10(-2.73%) |
| Feb 24, 2009 | 3.698 | 3.777 | 3.698 | 3.698 | 217,000 | -0.25(-6.25%) |
| Feb 23, 2009 | 3.945 | 3.945 | 3.875 | 3.945 | 123,000 | -0.98(-19.94%) |
| Feb 06, 2009 | 4.927 | 4.927 | 4.927 | 12,000 | +0.00(+0.00%) | |
| Feb 05, 2009 | 4.927 | 4.927 | 4.927 | 4.927 | 406,000 | -0.06(-1.25%) |
| Feb 04, 2009 | 4.990 | 4.990 | 4.990 | 4.990 | 201,000 | -0.51(-9.28%) |
| Jan 23, 2009 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
| Jan 22, 2009 | 5.500 | 5.500 | 5.500 | 5.500 | 108 | +0.50(+10.00%) |
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.
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.
