December 15th, 2015

Eisai CO Ltd ADR (OP: ESALY )

74.89 USD UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 71.41 73.04 71.41 72.85 4,700 -0.68(-0.92%)
Feb 27, 2020 75.25 75.25 73.53 73.53 9,112 -4.04(-5.21%)
Feb 26, 2020 78.03 78.35 77.57 77.57 3,491 +0.07(+0.09%)
Feb 25, 2020 78.01 78.45 77.46 77.50 7,000 +0.00(+0.01%)
Feb 24, 2020 79.00 79.00 77.50 77.50 5,011 -2.64(-3.29%)
Feb 21, 2020 79.99 80.36 79.99 80.14 1,500 -0.02(-0.02%)
Feb 20, 2020 80.34 80.34 79.77 80.16 3,746 -0.99(-1.22%)
Feb 19, 2020 81.40 81.40 81.15 81.15 1,098 +1.04(+1.30%)
Feb 18, 2020 80.50 80.50 80.11 80.11 971 -0.79(-0.98%)
Feb 14, 2020 81.21 81.56 80.90 80.90 1,800 -1.41(-1.71%)
Feb 13, 2020 82.30 83.10 82.30 82.31 1,889 -0.81(-0.97%)
Feb 12, 2020 84.06 84.06 82.76 83.12 2,820 -1.33(-1.57%)
Feb 11, 2020 82.43 85.95 82.43 84.45 926 -0.09(-0.11%)
Feb 10, 2020 83.50 85.15 83.50 84.54 5,315 -0.51(-0.60%)
Feb 07, 2020 85.05 85.05 85.05 85.05 700 +0.08(+0.09%)
Feb 06, 2020 84.14 85.30 84.14 84.97 2,124 -1.29(-1.49%)
Feb 05, 2020 82.88 90.82 82.88 86.26 25,606 +4.89(+6.01%)
Feb 04, 2020 81.67 81.67 81.35 81.37 2,779 +2.21(+2.79%)
Feb 03, 2020 78.01 80.00 78.01 79.16 1,392 +3.84(+5.10%)
Jan 31, 2020 74.91 75.70 74.91 75.32 3,300 -0.17(-0.23%)
Jan 30, 2020 74.86 75.49 74.86 75.49 1,523 +0.73(+0.98%)
Jan 29, 2020 75.39 75.39 74.76 74.76 1,880 -1.02(-1.35%)
Jan 28, 2020 76.13 76.13 75.78 75.78 1,126 +0.88(+1.17%)
Jan 27, 2020 74.91 74.91 74.90 74.90 1,801 -1.86(-2.42%)
Jan 24, 2020 77.02 77.02 76.52 76.76 1,800 +0.16(+0.21%)
Jan 23, 2020 75.48 76.80 75.48 76.60 14,683 +1.18(+1.56%)
Jan 22, 2020 75.95 75.95 75.42 75.42 3,692 +0.27(+0.36%)
Jan 21, 2020 73.81 75.15 73.81 75.15 3,419 -0.26(-0.34%)
Jan 17, 2020 75.28 75.71 75.16 75.41 10,000 +0.56(+0.75%)
Jan 16, 2020 74.96 74.96 74.85 74.85 1,234 +0.24(+0.32%)
Jan 15, 2020 75.00 75.09 74.61 74.61 1,450 +0.94(+1.28%)
Jan 14, 2020 73.88 73.88 72.92 73.67 15,641 -1.75(-2.31%)
Jan 13, 2020 75.44 75.85 74.80 75.42 2,113 -0.07(-0.09%)
Jan 10, 2020 75.12 76.05 75.12 75.48 1,800 +1.03(+1.38%)
Jan 09, 2020 74.12 74.50 74.12 74.45 3,365 +0.25(+0.34%)
Jan 08, 2020 73.75 74.20 73.75 74.20 1,568 +0.05(+0.07%)
Jan 07, 2020 74.35 74.68 74.04 74.14 5,274 +0.45(+0.60%)
Jan 06, 2020 75.01 75.01 72.81 73.70 1,967 -1.22(-1.62%)
Jan 03, 2020 75.10 75.10 74.64 74.92 2,100 -0.24(-0.31%)
Jan 02, 2020 75.45 75.45 75.05 75.15 1,259 +0.72(+0.97%)
Dec 31, 2019 75.11 75.11 74.43 74.43 800 -0.77(-1.02%)
Dec 30, 2019 76.69 76.69 75.00 75.20 6,534 -0.98(-1.28%)
Dec 27, 2019 77.30 77.31 76.18 76.18 1,800 -0.38(-0.49%)
Dec 26, 2019 76.30 76.69 76.30 76.55 3,024 -1.44(-1.85%)
Dec 24, 2019 78.00 78.00 75.60 77.99 1,200 +2.39(+3.16%)
Dec 23, 2019 76.73 76.73 75.18 75.60 3,308 +1.00(+1.34%)
Dec 20, 2019 74.70 74.76 74.59 74.60 9,900 -1.19(-1.56%)
Dec 19, 2019 75.23 75.93 75.23 75.79 1,765 +1.48(+1.98%)
Dec 18, 2019 74.50 74.50 74.27 74.31 9,107 -1.26(-1.67%)
Dec 17, 2019 75.90 75.90 75.57 75.57 1,470 -0.35(-0.46%)
Dec 16, 2019 76.06 76.07 75.92 75.92 1,299 +0.09(+0.12%)
Dec 13, 2019 75.63 76.00 75.44 75.83 3,500 +1.77(+2.39%)
Dec 12, 2019 73.96 74.06 73.78 74.06 8,664 +0.97(+1.33%)
Dec 11, 2019 73.13 73.15 72.83 73.09 18,244 -1.56(-2.08%)
Dec 10, 2019 75.32 75.32 74.52 74.64 3,813 -1.14(-1.50%)
Dec 09, 2019 76.50 76.50 75.78 75.78 14,523 -0.56(-0.73%)
Dec 06, 2019 76.01 76.71 76.01 76.34 14,500 +0.89(+1.18%)
Dec 05, 2019 72.20 76.39 65.56 75.45 58,269 +3.27(+4.53%)
Dec 04, 2019 71.86 72.18 71.86 72.18 8,034 +1.45(+2.05%)
Dec 03, 2019 71.50 71.50 70.24 70.73 12,263 -2.00(-2.75%)
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.