December 15th, 2015

Eisai CO Ltd ADR (OP: ESALY )

74.89 USD +0.95 (+1.28%)
Official Closing Price Updated: 3:45 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 77.46 78.43 77.46 78.00 2,400 +2.78(+3.70%)
May 28, 2020 74.96 75.22 74.96 75.22 795 +1.62(+2.21%)
May 27, 2020 72.27 74.01 72.27 73.60 7,064 +1.82(+2.54%)
May 26, 2020 72.45 72.45 71.47 71.78 1,469 +1.15(+1.63%)
May 22, 2020 70.10 70.81 70.10 70.62 7,900 -0.39(-0.55%)
May 21, 2020 70.66 71.33 69.36 71.01 2,766 +0.48(+0.68%)
May 20, 2020 69.90 70.91 69.90 70.54 3,789 +1.41(+2.03%)
May 19, 2020 70.07 70.07 68.61 69.13 8,981 -2.23(-3.12%)
May 18, 2020 69.97 71.58 69.97 71.36 6,546 +2.11(+3.04%)
May 15, 2020 69.40 69.74 69.05 69.25 3,800 -0.65(-0.94%)
May 14, 2020 68.64 69.98 68.64 69.90 2,802 +0.78(+1.12%)
May 13, 2020 67.18 69.42 67.18 69.13 4,856 -0.77(-1.10%)
May 12, 2020 70.15 70.60 69.78 69.90 5,399 +0.90(+1.30%)
May 11, 2020 69.64 69.64 68.51 69.00 1,690 -1.15(-1.64%)
May 08, 2020 70.43 70.59 70.15 70.15 1,400 -0.17(-0.24%)
May 07, 2020 69.64 70.32 69.05 70.32 4,339 +2.57(+3.79%)
May 06, 2020 67.74 67.75 67.30 67.75 1,452 -0.21(-0.31%)
May 05, 2020 66.71 67.96 66.71 67.96 2,074 +2.06(+3.13%)
May 04, 2020 65.00 66.53 65.00 65.90 3,413 -0.60(-0.90%)
May 01, 2020 66.76 67.36 66.14 66.50 4,000 -2.90(-4.18%)
Apr 30, 2020 70.50 70.50 69.30 69.40 6,018 -1.85(-2.60%)
Apr 29, 2020 71.08 71.61 71.07 71.25 4,879 +1.69(+2.43%)
Apr 28, 2020 70.28 70.28 69.56 69.56 4,546 +2.96(+4.44%)
Apr 27, 2020 66.06 67.00 66.06 66.60 4,338 +0.16(+0.24%)
Apr 24, 2020 66.13 66.77 66.13 66.44 2,900 +0.99(+1.51%)
Apr 23, 2020 65.14 66.18 65.14 65.45 3,257 +1.60(+2.51%)
Apr 22, 2020 69.99 69.99 63.85 63.85 33,066 -6.43(-9.15%)
Apr 21, 2020 70.08 71.01 70.08 70.28 7,018 -1.73(-2.40%)
Apr 20, 2020 73.49 73.66 72.01 72.01 3,271 -1.39(-1.89%)
Apr 17, 2020 73.22 73.76 73.11 73.40 4,200 +0.81(+1.12%)
Apr 16, 2020 71.64 72.60 71.64 72.59 1,749 -0.30(-0.41%)
Apr 15, 2020 74.74 74.74 71.93 72.89 2,808 -1.68(-2.25%)
Apr 14, 2020 74.00 74.65 73.52 74.57 4,811 +4.43(+6.32%)
Apr 13, 2020 69.29 72.09 69.29 70.14 8,164 -0.27(-0.38%)
Apr 09, 2020 71.88 71.88 70.41 70.41 4,400 +0.72(+1.03%)
Apr 08, 2020 71.77 71.77 68.59 69.69 7,255 +0.26(+0.37%)
Apr 07, 2020 69.25 72.24 68.95 69.43 7,703 +1.14(+1.68%)
Apr 06, 2020 67.19 69.12 66.61 68.29 8,520 +3.09(+4.75%)
Apr 03, 2020 65.79 65.87 65.11 65.19 4,200 -0.82(-1.24%)
Apr 02, 2020 64.77 66.01 64.77 66.01 4,263 -0.79(-1.18%)
Apr 01, 2020 67.50 67.84 66.71 66.80 3,824 -5.27(-7.31%)
Mar 31, 2020 72.11 73.00 72.00 72.07 5,928 -0.79(-1.09%)
Mar 30, 2020 70.02 72.90 70.02 72.86 7,092 +2.91(+4.16%)
Mar 27, 2020 70.00 73.55 69.65 69.95 3,900 -0.35(-0.50%)
Mar 26, 2020 68.56 70.30 67.55 70.30 3,748 +2.79(+4.13%)
Mar 25, 2020 73.25 73.25 66.64 67.51 6,892 +2.65(+4.09%)
Mar 24, 2020 63.85 66.06 60.04 64.86 5,988 +4.50(+7.45%)
Mar 23, 2020 60.60 63.07 57.46 60.36 8,581 +2.04(+3.50%)
Mar 20, 2020 58.00 60.11 56.68 58.32 6,600 +0.22(+0.38%)
Mar 19, 2020 54.37 59.42 54.00 58.10 9,006 -0.00(-0.01%)
Mar 18, 2020 58.41 63.87 57.80 58.10 5,876 -3.83(-6.18%)
Mar 17, 2020 60.00 63.39 59.94 61.93 8,615 +1.52(+2.52%)
Mar 16, 2020 61.16 62.99 60.41 60.41 7,759 -3.03(-4.78%)
Mar 13, 2020 64.66 66.00 62.21 63.44 11,000 -1.91(-2.92%)
Mar 12, 2020 65.85 68.33 64.10 65.35 12,534 -7.55(-10.36%)
Mar 11, 2020 73.85 73.85 71.39 72.90 2,918 -2.91(-3.84%)
Mar 10, 2020 76.35 76.35 73.21 75.81 11,684 -0.14(-0.18%)
Mar 09, 2020 75.00 76.90 74.95 75.95 11,965 +2.80(+3.83%)
Mar 06, 2020 73.20 73.81 73.15 73.15 5,700 -3.04(-3.99%)
Mar 05, 2020 76.91 76.91 75.92 76.19 7,920 -0.01(-0.01%)
Mar 04, 2020 75.33 76.20 75.33 76.20 5,470 +1.41(+1.89%)
Mar 03, 2020 75.44 75.53 73.50 74.79 26,231 +1.22(+1.66%)
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.