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

Daiwa Securities Group Inc (OP: DSECF )

7.910 UNCHANGED
Last Price Updated: 3:00 PM EDT, Jun 5, 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 (%)
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%)
Jan 21, 2009 5.000 5.000 5.000 5.000 108 -3.00(-37.50%)
Aug 26, 2008 8.000 8.000 8.000 0 +0.00(+0.00%)
Aug 25, 2008 8.000 8.000 8.000 8.000 100 -1.95(-19.60%)
Aug 13, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Aug 12, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Aug 11, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Aug 08, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Aug 07, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Aug 06, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Aug 05, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Aug 04, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Aug 01, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jul 31, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jul 30, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jul 29, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jul 28, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jul 25, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jul 24, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jul 23, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jul 22, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jul 21, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jul 18, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jul 17, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jul 16, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jul 15, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jul 14, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jul 11, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jul 10, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jul 09, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jul 08, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jul 07, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jul 04, 2008 9.950 9.950 9.950 9.950 630 +0.00(+0.00%)
Jul 03, 2008 9.950 9.950 9.950 9.950 630 +0.00(+0.00%)
Jul 02, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jul 01, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jun 30, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jun 27, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jun 26, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jun 25, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jun 24, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jun 23, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jun 20, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jun 19, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jun 18, 2008 9.950 9.950 9.950 9.950 30,000 +0.00(+0.00%)
Jun 17, 2008 9.950 9.950 9.950 9.950 80,510 +0.00(+0.00%)
Jun 16, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jun 13, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jun 12, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jun 11, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jun 10, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jun 09, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jun 06, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jun 05, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jun 04, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jun 03, 2008 9.950 9.950 9.950 9.950 15,000 +0.00(+0.00%)
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.