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 (%)
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%)
Sep 01, 2020 89.45 89.45 89.14 89.22 2,625 +1.23(+1.40%)
Aug 31, 2020 89.02 89.02 87.68 87.99 1,428 +0.94(+1.08%)
Aug 28, 2020 86.63 87.05 86.25 87.05 800 -0.73(-0.83%)
Aug 27, 2020 87.54 87.78 87.54 87.78 1,208 -0.75(-0.85%)
Aug 26, 2020 88.62 88.62 88.53 88.53 708 -0.27(-0.30%)
Aug 25, 2020 88.64 88.80 88.64 88.80 1,766 +0.06(+0.07%)
Aug 24, 2020 88.74 88.74 88.74 88.74 829 -0.07(-0.08%)
Aug 21, 2020 88.81 88.81 88.81 94 +0.00(+0.00%)
Aug 20, 2020 88.69 88.81 88.69 88.81 956 -0.35(-0.39%)
Aug 19, 2020 89.49 89.49 89.16 89.16 1,169 +0.06(+0.07%)
Aug 18, 2020 87.53 89.14 87.53 89.10 762 -1.45(-1.60%)
Aug 17, 2020 90.55 90.55 90.55 296 +0.00(+0.00%)
Aug 14, 2020 90.01 90.55 90.01 90.55 600 +2.80(+3.19%)
Aug 13, 2020 87.65 88.23 87.65 87.75 1,839 +0.62(+0.71%)
Aug 12, 2020 89.16 89.16 87.13 87.13 559 -5.27(-5.70%)
Aug 11, 2020 91.73 92.40 91.73 92.40 2,866 +4.45(+5.06%)
Aug 10, 2020 86.79 89.00 86.79 87.95 7,200 +0.94(+1.08%)
Aug 07, 2020 88.00 90.46 87.01 87.01 5,100 +4.01(+4.83%)
Aug 06, 2020 83.00 83.00 83.00 211 +0.00(+0.00%)
Aug 05, 2020 83.00 83.00 83.00 214 +0.00(+0.00%)
Aug 04, 2020 83.00 83.00 83.00 360 +0.00(+0.00%)
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.