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 28, 2014 35.79 35.79 35.79 35.79 1,650 -0.22(-0.61%)
Nov 26, 2014 36.01 36.01 36.01 0 +0.03(+0.08%)
Nov 25, 2014 36.07 36.10 35.92 35.98 2,806 -0.38(-1.05%)
Nov 24, 2014 36.49 36.49 36.36 36.36 1,797 -0.15(-0.40%)
Nov 21, 2014 36.74 36.74 36.51 36.51 771 -0.10(-0.27%)
Nov 20, 2014 36.64 36.64 36.55 36.61 1,623 -0.33(-0.89%)
Nov 19, 2014 36.99 36.99 36.92 36.94 3,031 -0.23(-0.62%)
Nov 18, 2014 37.05 37.19 37.05 37.17 918 +0.13(+0.35%)
Nov 17, 2014 37.86 37.86 37.04 4,824 -0.82(-2.17%)
Nov 14, 2014 37.86 37.86 37.86 4,824 -0.40(-1.03%)
Nov 13, 2014 38.24 38.26 38.22 38.26 1,081 +0.28(+0.72%)
Nov 11, 2014 37.98 37.98 37.98 206 +0.33(+0.88%)
Nov 10, 2014 37.73 37.73 37.65 37.65 1,595 -0.22(-0.58%)
Nov 07, 2014 37.90 37.96 37.86 37.87 11,320 +0.19(+0.50%)
Nov 06, 2014 37.70 37.72 37.68 37.68 1,959 -0.44(-1.15%)
Nov 05, 2014 38.12 38.13 38.12 38.12 1,939 +0.46(+1.22%)
Nov 04, 2014 37.67 37.67 37.62 37.66 1,366 -1.25(-3.20%)
Nov 03, 2014 38.85 39.25 38.67 38.91 2,618 -0.11(-0.29%)
Oct 31, 2014 39.33 39.33 38.61 39.02 1,396 +0.25(+0.64%)
Oct 30, 2014 38.72 38.77 38.67 38.77 3,674 -0.59(-1.50%)
Oct 29, 2014 39.38 39.44 39.36 39.36 1,322 -0.10(-0.25%)
Oct 28, 2014 39.31 39.57 39.31 39.46 2,425 +0.12(+0.32%)
Oct 27, 2014 39.34 39.34 39.34 39.34 270 -0.08(-0.20%)
Oct 24, 2014 39.41 39.41 39.41 39.41 312 +0.86(+2.24%)
Oct 23, 2014 38.89 38.89 38.55 38.55 4,665 -0.85(-2.16%)
Oct 22, 2014 39.52 39.52 39.25 39.40 176,221 +0.15(+0.38%)
Oct 21, 2014 39.21 39.51 39.18 39.25 3,267 -0.39(-0.98%)
Oct 20, 2014 39.64 39.64 39.64 39.64 546 +1.17(+3.04%)
Oct 17, 2014 38.03 38.69 38.03 38.47 762 -0.86(-2.20%)
Oct 16, 2014 39.39 39.39 39.33 39.33 1,615 +0.39(+1.01%)
Oct 15, 2014 39.09 39.10 38.93 38.94 3,603 -0.55(-1.39%)
Oct 14, 2014 39.63 39.63 39.48 39.49 1,023 +0.52(+1.33%)
Oct 13, 2014 39.14 39.14 38.97 38.97 3,398 -0.18(-0.46%)
Oct 10, 2014 39.27 39.35 39.15 39.15 5,071 -0.22(-0.56%)
Oct 09, 2014 39.88 39.88 39.36 39.37 1,662 -0.89(-2.21%)
Oct 08, 2014 40.08 40.26 40.08 40.26 1,351 +0.29(+0.73%)
Oct 07, 2014 39.97 39.97 39.97 39.97 1,238 +0.02(+0.05%)
Oct 06, 2014 39.95 39.95 39.95 39.95 975 +0.54(+1.37%)
Oct 03, 2014 39.41 39.41 39.41 39.41 677 -0.14(-0.35%)
Oct 02, 2014 39.80 39.80 39.55 39.55 7,432 -0.70(-1.74%)
Oct 01, 2014 40.16 40.25 40.16 40.25 1,200 -0.16(-0.40%)
Sep 30, 2014 40.41 40.41 40.41 40.41 390 -0.19(-0.46%)
Sep 29, 2014 40.60 40.60 40.60 40.60 960 +0.09(+0.22%)
Sep 26, 2014 40.51 40.51 40.51 40.51 262 -0.31(-0.76%)
Sep 25, 2014 41.03 41.03 40.80 40.82 812 -0.68(-1.64%)
Sep 24, 2014 41.34 41.54 41.34 41.50 2,457 +0.26(+0.63%)
Sep 23, 2014 41.27 41.27 41.24 41.24 845 +0.00(+0.00%)
Sep 22, 2014 41.22 41.24 41.22 41.24 422 +0.47(+1.15%)
Sep 19, 2014 40.78 40.78 40.77 40.77 376 +0.17(+0.42%)
Sep 18, 2014 40.57 40.60 40.57 40.60 1,175 +0.07(+0.17%)
Sep 17, 2014 40.53 40.53 40.53 40.53 100 -0.12(-0.30%)
Sep 16, 2014 40.57 40.65 40.49 40.65 1,618 +0.17(+0.42%)
Sep 15, 2014 40.58 40.70 40.48 40.48 364 -0.09(-0.22%)
Sep 11, 2014 40.57 40.57 40.57 139 -0.35(-0.86%)
Sep 10, 2014 40.92 40.92 40.92 40.92 362 +0.92(+2.30%)
Sep 09, 2014 40.07 40.07 39.92 40.00 4,277 +0.02(+0.05%)
Sep 08, 2014 40.34 40.34 39.98 39.98 6,761 -0.58(-1.42%)
Sep 05, 2014 40.52 40.62 40.50 40.55 1,330 +0.03(+0.09%)
Sep 04, 2014 40.75 40.75 40.52 40.52 3,099 -0.48(-1.17%)
Sep 03, 2014 40.84 41.00 40.84 41.00 1,725 -0.51(-1.23%)
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.