December 15th, 2015

Eisai CO Ltd ADR (OP: ESALY )

74.40 USD +0.96 (+1.31%)
Official Closing Price Updated: 3:59 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 34.20 34.21 34.20 34.21 515 +0.46(+1.36%)
Nov 29, 2010 33.75 33.75 33.75 33.75 100 -0.56(-1.63%)
Nov 26, 2010 34.80 34.80 34.31 34.31 377 -1.19(-3.35%)
Nov 23, 2010 35.50 35.50 35.50 35.50 0 -0.15(-0.42%)
Nov 22, 2010 35.65 35.65 35.65 35.65 400 -0.60(-1.66%)
Nov 19, 2010 36.39 36.39 36.25 36.25 2,501 +0.30(+0.83%)
Nov 18, 2010 35.60 35.95 35.60 35.95 980 +1.11(+3.19%)
Nov 17, 2010 34.84 34.84 34.84 34.84 3,703 +0.57(+1.66%)
Nov 16, 2010 34.30 34.30 34.26 34.27 750 -0.95(-2.70%)
Nov 15, 2010 34.75 35.28 34.75 35.22 18,050 +0.47(+1.36%)
Nov 12, 2010 34.62 34.75 34.62 34.75 1,722 +0.22(+0.64%)
Nov 11, 2010 34.53 34.53 34.53 34.53 443 +0.06(+0.17%)
Nov 10, 2010 34.47 34.47 34.47 34.47 200 -0.39(-1.12%)
Nov 09, 2010 34.96 34.96 34.86 34.86 540 +0.42(+1.22%)
Nov 05, 2010 34.44 34.44 34.44 0 +0.19(+0.55%)
Nov 03, 2010 34.25 34.25 34.25 0 +0.10(+0.29%)
Oct 29, 2010 34.15 34.15 34.15 0 +0.29(+0.86%)
Oct 27, 2010 33.86 33.86 33.86 0 -0.97(-2.78%)
Oct 25, 2010 34.83 34.83 34.83 34.83 200 +0.48(+1.40%)
Oct 22, 2010 34.35 34.35 34.35 34.35 137 +0.03(+0.09%)
Oct 21, 2010 34.44 34.44 34.32 34.32 3,000 -0.68(-1.94%)
Oct 20, 2010 34.71 35.01 34.70 35.00 10,122 +0.54(+1.57%)
Oct 13, 2010 34.46 34.46 34.46 0 -0.74(-2.10%)
Oct 08, 2010 35.20 35.20 35.20 0 +0.49(+1.41%)
Oct 07, 2010 34.71 34.71 34.71 34.71 200 -0.29(-0.83%)
Oct 06, 2010 35.00 35.00 35.00 35.00 1,000 +0.05(+0.14%)
Oct 05, 2010 34.80 34.95 34.80 34.95 473 +1.34(+3.99%)
Oct 04, 2010 33.97 33.97 33.61 33.61 7,347 -1.35(-3.86%)
Oct 01, 2010 35.06 35.20 34.96 34.96 12,660 +0.16(+0.46%)
Sep 30, 2010 34.85 34.85 34.80 34.80 900 -0.90(-2.52%)
Sep 28, 2010 35.70 35.70 35.70 0 -0.90(-2.46%)
Sep 27, 2010 36.26 36.60 36.08 36.60 2,600 -0.47(-1.27%)
Sep 24, 2010 37.07 37.07 37.07 37.07 200 +0.15(+0.41%)
Sep 22, 2010 36.92 36.92 36.92 0 +0.78(+2.16%)
Sep 21, 2010 35.75 36.14 35.75 36.14 800 +0.52(+1.46%)
Sep 20, 2010 35.52 35.62 35.52 35.62 800 +0.32(+0.91%)
Sep 17, 2010 35.12 35.30 35.12 35.30 1,103 -0.77(-2.13%)
Sep 15, 2010 36.07 36.07 36.07 36.07 186 -1.13(-3.04%)
Sep 14, 2010 37.09 37.27 37.09 37.20 5,060 -0.36(-0.96%)
Sep 13, 2010 37.54 37.56 37.34 37.56 1,680 +0.11(+0.29%)
Sep 10, 2010 37.45 37.45 37.45 37.45 25,500 +0.50(+1.35%)
Sep 08, 2010 36.95 36.95 36.95 0 -0.14(-0.38%)
Sep 07, 2010 37.25 37.25 37.07 37.09 2,550 +0.04(+0.11%)
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.