December 15th, 2015

Eisai CO Ltd ADR (OP: ESALY )

73.77 USD -0.63 (-0.85%)
Official Closing Price Updated: 3:45 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 56.90 57.15 56.90 57.15 4,778 +1.06(+1.88%)
Nov 29, 2017 56.37 56.69 55.77 56.10 11,535 -0.12(-0.22%)
Nov 28, 2017 56.14 56.22 55.72 56.22 2,343 +0.25(+0.45%)
Nov 27, 2017 56.00 56.00 55.75 55.97 1,287 -0.13(-0.23%)
Nov 24, 2017 55.61 56.10 55.61 56.10 758 -0.48(-0.85%)
Nov 22, 2017 56.80 56.80 56.44 56.58 3,267 -0.32(-0.56%)
Nov 21, 2017 56.74 57.00 56.74 56.90 2,809 -0.07(-0.12%)
Nov 20, 2017 57.00 57.00 56.79 56.97 6,075 -0.04(-0.07%)
Nov 17, 2017 57.01 57.01 57.01 57.01 1,027 +0.13(+0.23%)
Nov 16, 2017 56.64 56.88 56.60 56.88 3,963 +1.44(+2.59%)
Nov 15, 2017 55.22 55.47 55.22 55.45 6,094 -0.04(-0.07%)
Nov 14, 2017 55.66 55.66 55.43 55.49 2,148 -0.08(-0.15%)
Nov 13, 2017 56.38 56.38 55.38 55.57 3,543 -0.90(-1.59%)
Nov 10, 2017 56.10 56.51 55.90 56.47 1,016 -0.12(-0.21%)
Nov 09, 2017 56.25 56.59 55.84 56.59 1,971 -0.51(-0.89%)
Nov 08, 2017 57.12 57.12 57.08 57.10 892 +0.04(+0.07%)
Nov 07, 2017 56.99 57.33 56.87 57.06 3,078 +0.69(+1.22%)
Nov 06, 2017 56.17 56.37 56.17 56.37 1,557 -0.67(-1.18%)
Nov 03, 2017 57.00 57.08 57.00 57.04 1,284 +0.02(+0.04%)
Nov 02, 2017 56.60 57.02 56.60 57.02 3,718 +1.35(+2.43%)
Nov 01, 2017 55.65 55.67 55.65 55.67 910 +0.07(+0.13%)
Oct 31, 2017 55.23 55.60 55.23 55.60 1,599 +0.28(+0.52%)
Oct 30, 2017 55.42 55.42 55.31 55.31 1,023 -0.23(-0.41%)
Oct 27, 2017 55.40 55.54 55.27 55.54 1,418 +1.60(+2.98%)
Oct 26, 2017 53.90 53.99 53.90 53.94 4,841 +0.33(+0.61%)
Oct 25, 2017 54.00 54.00 53.54 53.61 2,728 -1.12(-2.06%)
Oct 24, 2017 54.38 54.85 54.38 54.74 9,694 +0.74(+1.38%)
Oct 23, 2017 53.46 53.99 53.46 53.99 1,971 +0.61(+1.14%)
Oct 20, 2017 53.22 53.38 53.22 53.38 9,032 -0.25(-0.47%)
Oct 19, 2017 53.70 53.70 53.24 53.63 2,934 +0.09(+0.17%)
Oct 18, 2017 53.48 53.54 53.44 53.54 2,065 +0.78(+1.48%)
Oct 17, 2017 52.79 52.87 52.68 52.76 3,433 +0.21(+0.40%)
Oct 16, 2017 52.54 52.55 52.48 52.55 1,313 +0.22(+0.42%)
Oct 13, 2017 52.34 52.34 52.26 52.33 3,149 -0.81(-1.52%)
Oct 12, 2017 52.90 53.17 52.90 53.14 7,704 +0.04(+0.08%)
Oct 11, 2017 53.18 53.19 52.92 53.10 7,819 +0.78(+1.48%)
Oct 10, 2017 52.35 52.35 52.32 52.32 1,417 -0.08(-0.15%)
Oct 09, 2017 52.31 52.43 52.31 52.40 3,139 +0.13(+0.25%)
Oct 06, 2017 52.07 52.27 52.07 52.27 3,112 +0.10(+0.20%)
Oct 05, 2017 52.30 52.31 52.09 52.17 5,716 -0.06(-0.11%)
Oct 04, 2017 52.40 52.83 52.19 52.22 6,771 -0.28(-0.53%)
Oct 03, 2017 52.63 52.63 52.50 52.50 2,338 +1.26(+2.46%)
Oct 02, 2017 51.60 51.60 51.02 51.24 1,904 -0.34(-0.66%)
Sep 29, 2017 51.45 51.58 51.45 51.58 3,230 -0.08(-0.15%)
Sep 28, 2017 51.30 51.66 51.17 51.66 6,937 -0.30(-0.58%)
Sep 27, 2017 52.13 52.13 51.40 51.96 7,841 -1.36(-2.55%)
Sep 26, 2017 53.12 53.32 53.00 53.32 9,220 +0.65(+1.23%)
Sep 25, 2017 53.00 53.00 52.63 52.67 3,531 +0.14(+0.27%)
Sep 22, 2017 52.40 52.53 52.36 52.53 2,048 +0.62(+1.19%)
Sep 21, 2017 52.00 52.00 51.83 51.91 4,530 -0.37(-0.71%)
Sep 20, 2017 52.35 52.35 52.02 52.28 6,695 -0.46(-0.87%)
Sep 19, 2017 52.52 52.74 52.52 52.74 2,613 -0.26(-0.49%)
Sep 18, 2017 53.01 53.01 52.45 53.00 4,683 +0.48(+0.91%)
Sep 15, 2017 52.41 52.52 52.40 52.52 3,413 -0.28(-0.53%)
Sep 14, 2017 52.63 52.80 52.63 52.80 1,754 -0.07(-0.13%)
Sep 13, 2017 53.05 53.05 52.87 52.87 5,408 -0.26(-0.49%)
Sep 12, 2017 53.20 53.20 52.91 53.13 7,473 +0.06(+0.11%)
Sep 11, 2017 53.15 53.21 53.07 53.07 2,506 +1.23(+2.37%)
Sep 08, 2017 51.78 51.86 51.78 51.84 11,755 -0.13(-0.25%)
Sep 07, 2017 51.97 52.09 51.97 51.97 5,202 -1.18(-2.22%)
Sep 06, 2017 52.48 53.18 52.48 53.15 5,313 +0.90(+1.72%)
Sep 05, 2017 52.12 52.25 52.12 52.25 1,416 -0.30(-0.57%)
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.