December 15th, 2015

Eisai CO Ltd ADR (OP: ESALY )

75.78 USD +2.01 (+2.72%)
Official Closing Price Updated: 3:58 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 41.88 42.10 41.88 42.10 7,003 +0.28(+0.67%)
Nov 29, 2012 41.67 41.82 41.67 41.82 684 +0.24(+0.58%)
Nov 28, 2012 41.53 41.65 41.53 41.58 9,800 +0.48(+1.17%)
Nov 27, 2012 41.00 41.14 40.99 41.10 2,541 -0.17(-0.41%)
Nov 26, 2012 41.27 41.27 41.27 41.27 200 +0.21(+0.51%)
Nov 21, 2012 41.06 41.06 41.06 0 -0.21(-0.51%)
Nov 20, 2012 41.01 41.27 41.01 41.27 1,780 -0.18(-0.43%)
Nov 16, 2012 41.45 41.45 41.45 0 +0.20(+0.48%)
Nov 15, 2012 41.30 41.30 41.16 41.25 2,891 -0.36(-0.87%)
Nov 14, 2012 41.86 41.86 41.45 41.61 11,717 -0.48(-1.14%)
Nov 13, 2012 41.83 42.09 41.83 42.09 1,158 -0.26(-0.61%)
Nov 12, 2012 42.19 42.35 42.19 42.35 3,900 -0.40(-0.94%)
Nov 09, 2012 42.80 43.03 42.66 42.75 4,108 -0.01(-0.02%)
Nov 08, 2012 43.05 43.05 42.76 42.76 1,118 -0.50(-1.16%)
Nov 07, 2012 43.44 43.44 43.26 43.26 1,940 -0.60(-1.37%)
Nov 06, 2012 43.85 43.86 43.85 43.86 300 -0.09(-0.20%)
Nov 05, 2012 43.69 43.95 43.69 43.95 1,628 +0.21(+0.48%)
Nov 02, 2012 43.74 43.74 43.74 43.74 225 -0.70(-1.58%)
Nov 01, 2012 44.33 44.44 44.30 44.44 1,732 -0.09(-0.19%)
Oct 31, 2012 44.45 44.53 44.45 44.53 1,454 +0.31(+0.69%)
Oct 26, 2012 44.22 44.22 44.22 0 -0.43(-0.96%)
Oct 25, 2012 44.63 44.75 44.63 44.65 9,100 +0.79(+1.80%)
Oct 24, 2012 43.93 43.93 43.72 43.86 2,139 +0.08(+0.18%)
Oct 23, 2012 43.73 43.78 43.60 43.78 4,200 -0.06(-0.14%)
Oct 19, 2012 44.15 44.15 43.84 43.84 630 -0.24(-0.54%)
Oct 18, 2012 44.09 44.09 44.08 44.08 1,056 +0.60(+1.38%)
Oct 17, 2012 43.48 43.48 43.48 43.48 400 +0.13(+0.30%)
Oct 16, 2012 43.44 43.44 43.35 43.35 1,016 -0.02(-0.05%)
Oct 15, 2012 43.36 43.37 43.02 43.37 814 -0.38(-0.87%)
Oct 12, 2012 43.46 43.75 43.40 43.75 769 +0.56(+1.30%)
Oct 11, 2012 43.03 43.19 43.03 43.19 5,539 +0.02(+0.05%)
Oct 10, 2012 43.20 43.25 43.17 43.17 2,339 -0.83(-1.89%)
Oct 09, 2012 44.43 44.43 44.00 44.00 1,472 +0.58(+1.34%)
Oct 08, 2012 43.50 43.50 43.42 43.42 686 -0.43(-0.98%)
Oct 04, 2012 43.85 43.85 43.85 43.85 0 -0.02(-0.05%)
Oct 03, 2012 44.00 44.00 43.62 43.87 915 -0.58(-1.30%)
Oct 02, 2012 44.66 44.75 44.45 44.45 4,503 -0.24(-0.54%)
Oct 01, 2012 45.08 45.08 44.69 44.69 596 -0.43(-0.95%)
Sep 28, 2012 45.07 45.12 45.05 45.12 1,408 -0.63(-1.38%)
Sep 27, 2012 45.68 45.75 45.68 45.75 2,648 +0.77(+1.71%)
Sep 26, 2012 44.98 44.98 44.98 44.98 1,000 -0.77(-1.68%)
Sep 25, 2012 45.45 46.00 45.24 45.75 3,738 -0.25(-0.54%)
Sep 24, 2012 46.00 46.00 46.00 46.00 100 +0.22(+0.48%)
Sep 21, 2012 45.92 45.93 45.78 45.78 2,190 +0.35(+0.77%)
Sep 20, 2012 45.45 45.45 45.37 45.43 2,200 +0.13(+0.29%)
Sep 19, 2012 45.47 45.47 45.30 45.30 1,812 +0.54(+1.21%)
Sep 18, 2012 44.85 44.85 44.76 44.76 978 -0.19(-0.42%)
Sep 17, 2012 44.95 44.95 44.95 44.95 130 -0.31(-0.68%)
Sep 14, 2012 45.32 45.32 45.26 45.26 1,200 -0.60(-1.31%)
Sep 13, 2012 45.48 45.92 45.48 45.86 1,700 +0.76(+1.69%)
Sep 12, 2012 45.37 45.37 45.05 45.10 738 +0.30(+0.67%)
Sep 11, 2012 44.79 44.80 44.76 44.80 1,346 +0.20(+0.45%)
Sep 10, 2012 44.71 44.71 44.60 44.60 900 -0.62(-1.37%)
Sep 07, 2012 45.22 45.22 45.22 45.22 200 +0.71(+1.60%)
Sep 06, 2012 44.58 44.58 44.46 44.51 2,380 -0.95(-2.09%)
Sep 05, 2012 45.46 45.46 45.46 45.46 1,010 +0.38(+0.84%)
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.