Skip to main content

Daiichi Sankyo Ltd ADR (OP: DSNKY )

31.81 -0.94 (-2.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 16.69 16.78 16.65 16.66 7,688 +0.40(+2.46%)
Jun 26, 2013 16.13 16.29 16.12 16.26 12,619 -0.16(-0.97%)
Jun 25, 2013 16.05 16.42 16.05 16.42 34,993 +0.25(+1.55%)
Jun 24, 2013 16.17 16.29 16.17 16.17 7,901 -0.26(-1.58%)
Jun 21, 2013 16.14 16.43 16.14 16.43 10,996 +0.52(+3.27%)
Jun 20, 2013 15.86 16.02 15.77 15.91 8,176 -0.82(-4.90%)
Jun 19, 2013 17.02 17.02 16.73 16.73 8,454 -0.32(-1.88%)
Jun 18, 2013 16.94 17.14 16.94 17.05 8,496 +0.28(+1.67%)
Jun 17, 2013 16.81 16.96 16.77 16.77 8,249 +0.23(+1.39%)
Jun 14, 2013 16.54 16.69 16.51 16.54 6,543 -0.08(-0.48%)
Jun 13, 2013 16.41 16.63 16.41 16.62 6,980 +0.12(+0.73%)
Jun 12, 2013 16.80 16.80 16.50 16.50 4,541 -0.12(-0.72%)
Jun 11, 2013 16.63 16.63 16.50 16.62 11,481 -0.12(-0.72%)
Jun 10, 2013 16.68 16.79 16.57 16.74 13,849 +0.37(+2.26%)
Jun 07, 2013 16.09 16.49 16.09 16.37 14,169 +0.23(+1.43%)
Jun 06, 2013 16.03 16.23 16.00 16.14 55,468 +0.11(+0.69%)
Jun 05, 2013 16.08 16.13 16.01 16.03 17,136 -0.69(-4.13%)
Jun 04, 2013 16.60 16.72 16.60 16.72 31,515 +0.17(+1.03%)
Jun 03, 2013 16.49 16.64 16.43 16.55 28,971 +0.00(+0.00%)
May 31, 2013 16.68 16.68 16.43 16.55 439,999 +0.07(+0.42%)
May 30, 2013 16.52 16.53 16.46 16.48 14,883 -0.46(-2.72%)
May 29, 2013 16.91 16.94 16.62 16.94 11,481 -0.63(-3.59%)
May 28, 2013 17.60 17.62 17.55 17.57 5,844 -0.25(-1.40%)
May 24, 2013 18.10 18.10 17.58 17.82 22,540 -0.18(-1.00%)
May 23, 2013 17.85 18.01 17.65 18.00 11,093 -0.67(-3.59%)
May 22, 2013 18.87 18.92 18.63 18.67 15,075 -0.35(-1.84%)
May 21, 2013 18.92 19.02 18.92 19.02 6,502 -0.03(-0.16%)
May 20, 2013 19.13 19.13 19.04 19.05 5,668 -0.25(-1.30%)
May 17, 2013 19.32 19.40 19.26 19.30 3,332 -0.05(-0.26%)
May 16, 2013 19.43 19.45 19.25 19.35 18,535 -0.13(-0.67%)
May 15, 2013 19.45 19.58 19.45 19.48 4,370 +0.30(+1.56%)
May 13, 2013 19.17 19.26 19.16 19.18 2,351 -0.01(-0.05%)
May 10, 2013 19.20 19.20 19.09 19.19 10,566 -0.03(-0.16%)
May 09, 2013 19.24 19.34 19.19 19.22 6,831 -0.66(-3.32%)
May 08, 2013 19.81 19.89 19.81 19.88 4,970 +0.13(+0.66%)
May 07, 2013 19.70 19.76 19.67 19.75 8,394 +0.27(+1.39%)
May 06, 2013 19.42 19.56 19.42 19.48 10,351 +0.02(+0.10%)
May 03, 2013 19.57 19.49 19.46 19.46 5,662 -0.03(-0.15%)
May 02, 2013 19.47 19.53 19.44 19.49 7,145 -0.16(-0.81%)
May 01, 2013 19.63 19.80 19.63 19.65 4,339 +0.25(+1.29%)
Apr 30, 2013 19.42 19.42 19.40 19.40 9,148 +0.13(+0.67%)
Apr 29, 2013 19.34 19.34 19.24 19.27 4,770 +0.11(+0.57%)
Apr 26, 2013 19.25 19.33 19.14 19.16 7,005 -0.17(-0.88%)
Apr 25, 2013 19.41 19.41 19.26 19.33 11,555 +0.32(+1.68%)
Apr 24, 2013 19.03 19.06 18.96 19.01 5,913 +0.04(+0.21%)
Apr 23, 2013 18.92 18.97 18.84 18.97 17,547 +0.30(+1.61%)
Apr 22, 2013 18.59 18.69 18.59 18.67 8,738 +0.09(+0.48%)
Apr 19, 2013 18.53 18.58 18.49 18.58 7,998 -0.06(-0.32%)
Apr 18, 2013 18.65 18.69 18.64 18.64 6,137 -0.15(-0.80%)
Apr 17, 2013 18.79 18.85 18.73 18.79 6,468 -0.02(-0.11%)
Apr 16, 2013 18.73 18.88 18.73 18.81 16,020 +0.21(+1.13%)
Apr 15, 2013 18.66 18.66 18.54 18.60 11,331 -0.08(-0.43%)
Apr 12, 2013 18.70 18.75 18.55 18.68 87,419 +0.24(+1.30%)
Apr 11, 2013 18.49 18.49 18.43 18.44 13,757 +0.11(+0.60%)
Apr 10, 2013 18.33 18.38 18.30 18.33 9,295 +0.00(+0.00%)
Apr 09, 2013 18.30 18.39 18.23 18.33 6,406 +0.04(+0.22%)
Apr 08, 2013 18.24 18.30 18.22 18.29 8,659 +0.16(+0.88%)
Apr 05, 2013 18.02 18.20 18.02 18.13 10,462 -0.37(-2.00%)
Apr 04, 2013 18.46 18.59 18.46 18.50 13,733 +0.26(+1.43%)
Apr 03, 2013 18.30 18.30 18.15 18.24 19,313 +0.24(+1.33%)
Apr 02, 2013 17.95 18.04 17.95 18.00 16,343 -0.48(-2.60%)
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.