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 (%)
Nov 30, 2004 30.30 30.35 30.00 30.30 116,880 +0.00(+0.00%)
Nov 29, 2004 30.30 30.35 30.00 30.30 116,880 +1.00(+3.41%)
Nov 26, 2004 29.30 29.31 29.15 29.30 318,773 +0.00(+0.00%)
Nov 24, 2004 29.30 29.31 29.15 29.30 318,773 +0.05(+0.17%)
Nov 23, 2004 29.25 29.65 29.15 29.25 837,731 +0.00(+0.00%)
Nov 22, 2004 29.25 29.65 29.15 29.25 837,731 -0.55(-1.85%)
Nov 19, 2004 29.80 29.85 29.45 29.80 182,914 -0.20(-0.67%)
Nov 18, 2004 30.00 39.95 29.53 30.00 234,433 +0.00(+0.00%)
Nov 17, 2004 30.00 39.95 29.53 30.00 234,433 +0.60(+2.04%)
Nov 16, 2004 29.40 29.65 29.35 29.40 30,795 +0.30(+1.03%)
Nov 15, 2004 29.10 29.25 29.10 29.10 218,872 +0.00(+0.00%)
Nov 12, 2004 29.10 29.25 29.10 29.10 218,872 -0.15(-0.51%)
Nov 11, 2004 29.25 29.25 28.85 29.25 60,276 -0.65(-2.17%)
Nov 10, 2004 29.90 30.10 29.70 29.90 36,874 -0.15(-0.50%)
Nov 09, 2004 30.05 30.10 29.60 30.05 269,833 -0.05(-0.17%)
Nov 08, 2004 30.10 30.10 29.55 30.10 463,569 +0.00(+0.00%)
Nov 05, 2004 30.10 30.10 29.55 30.10 463,569 -0.10(-0.33%)
Nov 04, 2004 30.20 30.25 29.80 30.20 53,599 +0.65(+2.20%)
Nov 03, 2004 29.55 29.65 29.40 29.55 41,005 +0.00(+0.00%)
Nov 02, 2004 29.55 29.65 29.40 29.55 41,005 +0.80(+2.78%)
Nov 01, 2004 28.75 28.96 28.60 28.75 47,895 +0.00(+0.00%)
Oct 29, 2004 28.75 28.96 28.60 28.75 47,895 -0.45(-1.54%)
Oct 28, 2004 29.20 29.30 28.90 29.20 23,007 -0.25(-0.85%)
Oct 27, 2004 29.45 29.45 28.95 29.45 27,736 +0.70(+2.43%)
Oct 26, 2004 28.75 28.90 28.55 28.75 38,591 +0.00(+0.00%)
Oct 25, 2004 28.75 28.90 28.55 28.75 38,591 -0.40(-1.37%)
Oct 22, 2004 29.15 29.15 28.70 29.15 24,654 -0.05(-0.17%)
Oct 21, 2004 29.20 29.25 28.80 29.20 127,501 +0.00(+0.00%)
Oct 20, 2004 29.20 29.25 28.80 29.20 127,501 -0.45(-1.52%)
Oct 19, 2004 29.65 29.70 29.30 29.65 32,552 +0.35(+1.19%)
Oct 18, 2004 29.30 29.30 29.00 29.30 59,113 +0.00(+0.00%)
Oct 15, 2004 29.30 29.30 29.00 29.30 59,113 -0.45(-1.51%)
Oct 14, 2004 29.75 29.75 29.50 29.75 16,585 +0.00(+0.00%)
Oct 13, 2004 29.75 29.75 29.50 29.75 16,585 -0.15(-0.50%)
Oct 12, 2004 29.90 30.00 29.70 29.90 17,102 +0.30(+1.01%)
Oct 11, 2004 29.60 29.80 29.55 29.60 23,169 +0.25(+0.85%)
Oct 08, 2004 29.35 29.35 29.00 29.35 26,744 +0.00(+0.00%)
Oct 07, 2004 29.35 29.35 29.00 29.35 26,744 +0.70(+2.44%)
Oct 06, 2004 28.65 28.80 28.60 28.65 25,311 +0.00(+0.00%)
Oct 05, 2004 28.65 28.80 28.60 28.65 25,311 +0.75(+2.69%)
Oct 04, 2004 27.90 27.90 27.45 27.90 32,706 +0.00(+0.00%)
Oct 01, 2004 27.90 27.90 27.45 27.90 32,706 +0.10(+0.36%)
Sep 30, 2004 27.80 27.90 27.45 27.80 33,506 +0.00(+0.00%)
Sep 29, 2004 27.80 27.90 27.45 27.80 33,506 -0.55(-1.94%)
Sep 28, 2004 28.35 28.35 28.00 28.35 27,495 +0.00(+0.00%)
Sep 27, 2004 28.35 28.35 28.00 28.35 27,495 -0.05(-0.18%)
Sep 24, 2004 28.40 28.50 28.25 28.40 20,475 -0.05(-0.18%)
Sep 23, 2004 28.45 28.50 28.10 28.45 27,370 +0.00(+0.00%)
Sep 22, 2004 28.45 28.50 28.10 28.45 27,370 -0.25(-0.87%)
Sep 21, 2004 28.70 28.70 28.40 28.70 22,051 +0.35(+1.23%)
Sep 20, 2004 28.35 28.40 28.05 28.35 30,839 +0.00(+0.00%)
Sep 17, 2004 28.35 28.40 28.05 28.35 30,839 -0.40(-1.39%)
Sep 16, 2004 28.75 28.75 28.35 28.75 14,309 +0.65(+2.31%)
Sep 15, 2004 28.10 28.20 27.95 28.10 9,706 -0.45(-1.58%)
Sep 14, 2004 28.55 28.75 28.35 28.55 38,566 +0.00(+0.00%)
Sep 13, 2004 28.55 28.75 28.35 28.55 38,566 -0.40(-1.38%)
Sep 10, 2004 28.95 28.95 28.75 28.95 33,405 +0.00(+0.00%)
Sep 09, 2004 28.95 28.95 28.75 28.95 33,405 +0.05(+0.17%)
Sep 08, 2004 28.90 29.05 28.70 28.90 212,884 +0.75(+2.66%)
Sep 07, 2004 28.15 28.50 27.90 28.15 366,207 +0.00(+0.00%)
Sep 03, 2004 28.15 28.50 27.90 28.15 366,207 -0.90(-3.10%)
Sep 02, 2004 29.05 29.05 28.65 29.05 57,482 +0.10(+0.35%)
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.