December 15th, 2015

Eisai CO Ltd ADR (OP: ESALY )

75.32 USD -0.43 (-0.57%)
Streaming Delayed Price Updated: 11:38 AM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 75.19 75.75 75.19 75.75 3,500 +1.75(+2.36%)
Nov 25, 2020 73.79 74.19 73.58 74.00 4,800 -0.70(-0.94%)
Nov 24, 2020 75.40 75.40 74.00 74.70 3,814 -0.12(-0.15%)
Nov 23, 2020 75.21 75.50 74.57 74.82 4,664 -0.28(-0.38%)
Nov 20, 2020 75.13 75.13 74.69 75.10 1,600 +0.34(+0.45%)
Nov 19, 2020 75.99 75.99 73.82 74.76 4,075 +1.07(+1.45%)
Nov 18, 2020 73.26 74.59 73.26 73.69 4,684 -0.31(-0.42%)
Nov 17, 2020 74.82 74.82 72.92 74.00 4,788 -0.84(-1.12%)
Nov 16, 2020 75.09 75.09 74.34 74.84 3,820 -1.82(-2.37%)
Nov 13, 2020 76.10 77.18 76.10 76.66 3,900 +1.33(+1.77%)
Nov 12, 2020 75.60 76.34 75.33 75.33 8,726 -0.36(-0.48%)
Nov 11, 2020 74.11 75.69 74.11 75.69 9,072 +1.08(+1.45%)
Nov 10, 2020 74.64 74.64 74.04 74.61 6,693 -2.87(-3.70%)
Nov 09, 2020 75.83 77.48 74.43 77.48 25,215 -8.52(-9.91%)
Nov 06, 2020 102.20 102.20 76.36 86.00 44,500 -18.99(-18.09%)
Nov 05, 2020 109.80 112.00 102.75 104.99 12,497 -9.51(-8.31%)
Nov 04, 2020 81.40 125.00 80.51 114.50 55,907 +35.20(+44.39%)
Nov 03, 2020 79.30 79.85 79.28 79.30 9,008 +0.78(+0.99%)
Nov 02, 2020 78.65 78.65 78.32 78.52 4,070 +0.49(+0.63%)
Oct 30, 2020 78.24 78.24 78.03 78.03 1,800 -2.11(-2.63%)
Oct 29, 2020 79.67 80.14 79.54 80.14 7,630 +0.32(+0.40%)
Oct 28, 2020 80.04 80.27 79.81 79.82 1,744 -1.14(-1.41%)
Oct 27, 2020 80.49 80.96 80.41 80.96 10,955 +1.00(+1.25%)
Oct 26, 2020 79.20 80.34 79.20 79.96 1,172 +0.31(+0.39%)
Oct 23, 2020 79.20 79.75 79.20 79.65 2,400 -0.34(-0.43%)
Oct 22, 2020 80.36 80.36 79.55 79.99 9,728 -1.97(-2.41%)
Oct 21, 2020 82.35 82.35 81.73 81.96 1,411 -0.35(-0.42%)
Oct 20, 2020 84.50 84.50 82.08 82.31 5,662 -0.04(-0.05%)
Oct 19, 2020 82.30 82.50 81.81 82.35 6,815 +0.64(+0.78%)
Oct 16, 2020 81.71 81.71 81.71 81.71 700 -1.76(-2.11%)
Oct 15, 2020 83.35 83.70 83.35 83.47 2,713 -1.38(-1.63%)
Oct 14, 2020 84.85 84.85 84.85 84.85 4,047 -0.53(-0.62%)
Oct 13, 2020 85.50 85.50 85.09 85.38 3,958 -3.68(-4.13%)
Oct 12, 2020 91.01 91.01 89.06 89.06 6,280 -0.29(-0.32%)
Oct 09, 2020 89.35 89.35 88.49 89.35 4,300 -2.10(-2.30%)
Oct 08, 2020 91.45 91.45 91.45 91.45 790 +2.39(+2.68%)
Oct 07, 2020 89.06 89.06 89.06 89.06 400 -3.32(-3.59%)
Oct 06, 2020 92.54 92.54 92.31 92.38 3,680 +0.38(+0.41%)
Oct 05, 2020 92.24 92.24 92.00 92.00 937 +1.05(+1.15%)
Oct 02, 2020 90.75 91.00 90.75 90.95 1,700 -0.32(-0.35%)
Oct 01, 2020 91.05 91.27 91.05 91.27 858 -0.19(-0.21%)
Sep 30, 2020 91.54 91.54 90.91 91.46 7,667 +0.93(+1.03%)
Sep 29, 2020 90.87 90.94 90.15 90.53 2,646 -1.28(-1.39%)
Sep 28, 2020 92.30 92.30 91.80 91.80 1,544 +1.75(+1.94%)
Sep 25, 2020 90.50 90.50 90.05 90.05 1,800 +0.05(+0.06%)
Sep 24, 2020 91.45 91.45 89.70 90.00 1,895 -0.17(-0.19%)
Sep 23, 2020 91.60 91.60 90.17 90.17 3,175 -0.29(-0.32%)
Sep 22, 2020 89.96 90.46 89.85 90.46 1,687 +0.91(+1.02%)
Sep 21, 2020 89.76 89.76 89.42 89.55 1,639 -1.45(-1.59%)
Sep 18, 2020 91.00 91.00 91.00 91.00 800 +0.64(+0.71%)
Sep 17, 2020 90.44 90.82 90.36 90.36 2,994 +1.02(+1.14%)
Sep 16, 2020 90.32 90.32 88.91 89.34 11,679 +1.09(+1.24%)
Sep 15, 2020 88.61 89.03 88.25 88.25 1,593 +0.83(+0.95%)
Sep 14, 2020 87.42 87.42 87.42 87.42 435 -0.24(-0.28%)
Sep 11, 2020 87.66 87.66 87.66 87.66 500 +0.66(+0.76%)
Sep 10, 2020 86.92 87.00 86.65 87.00 3,062 -0.37(-0.42%)
Sep 09, 2020 86.46 87.37 86.46 87.37 4,820 +0.51(+0.59%)
Sep 08, 2020 87.03 87.03 86.86 86.86 614 -2.14(-2.40%)
Sep 04, 2020 88.57 89.00 88.57 89.00 7,800 +0.42(+0.47%)
Sep 03, 2020 89.02 89.44 88.58 88.58 2,041 -0.99(-1.11%)
Sep 02, 2020 90.00 90.07 89.31 89.57 1,752 +0.35(+0.39%)
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.