December 15th, 2015

Eisai CO Ltd ADR (OP: ESALY )

74.11 USD -0.78 (-1.05%)
Streaming Delayed Price Updated: 10:22 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2002 20.30 21.10 20.15 20.30 8,900 -0.50(-2.40%)
Nov 26, 2002 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Nov 25, 2002 20.80 20.80 20.80 20.80 0 -0.10(-0.48%)
Nov 22, 2002 20.90 20.90 20.90 20.90 0 +0.10(+0.48%)
Nov 21, 2002 20.80 20.80 20.80 20.80 0 +1.00(+5.05%)
Nov 20, 2002 19.80 19.80 19.80 19.80 0 -0.50(-2.46%)
Nov 19, 2002 20.30 20.30 20.30 20.30 0 -1.05(-4.92%)
Nov 18, 2002 21.35 21.35 21.35 21.35 0 +0.75(+3.64%)
Nov 15, 2002 20.60 20.60 20.60 20.60 0 -0.40(-1.90%)
Nov 14, 2002 21.00 21.00 21.00 21.00 0 -1.26(-5.66%)
Nov 13, 2002 22.26 22.26 22.26 22.26 0 +0.35(+1.60%)
Nov 12, 2002 21.91 21.91 21.91 21.91 0 -0.54(-2.41%)
Nov 11, 2002 22.45 22.45 22.45 22.45 0 +0.00(+0.00%)
Nov 08, 2002 22.45 22.45 22.45 22.45 0 -0.15(-0.66%)
Nov 07, 2002 22.60 22.60 22.60 22.60 0 -0.30(-1.31%)
Nov 06, 2002 22.90 22.90 22.90 22.90 0 +0.85(+3.85%)
Nov 05, 2002 22.05 22.05 22.05 22.05 0 +0.15(+0.68%)
Nov 04, 2002 21.90 21.90 21.90 21.90 0 +0.65(+3.06%)
Nov 01, 2002 21.25 21.25 21.25 21.25 0 -0.75(-3.41%)
Oct 31, 2002 22.00 22.00 22.00 22.00 0 +0.20(+0.92%)
Oct 30, 2002 21.80 21.80 21.80 21.80 0 +0.10(+0.46%)
Oct 29, 2002 21.70 21.70 21.70 21.70 0 +0.40(+1.88%)
Oct 28, 2002 21.30 21.30 21.30 21.30 0 -0.20(-0.93%)
Oct 25, 2002 21.50 21.50 21.50 21.50 0 -0.30(-1.38%)
Oct 24, 2002 21.80 21.80 21.80 21.80 0 +0.10(+0.46%)
Oct 23, 2002 21.70 21.70 21.70 21.70 0 -0.80(-3.56%)
Oct 22, 2002 22.50 22.50 22.50 22.50 0 -0.45(-1.96%)
Oct 21, 2002 22.95 22.95 22.95 22.95 0 +0.55(+2.46%)
Oct 18, 2002 22.40 22.40 22.40 22.40 0 +0.35(+1.59%)
Oct 17, 2002 22.05 22.05 22.05 22.05 0 +0.00(+0.00%)
Oct 16, 2002 22.05 22.05 22.05 22.05 0 +1.15(+5.50%)
Oct 15, 2002 20.90 20.90 20.90 20.90 0 -0.05(-0.24%)
Oct 14, 2002 20.95 20.95 20.95 20.95 0 +0.20(+0.96%)
Oct 11, 2002 20.75 20.75 20.75 20.75 0 -0.50(-2.35%)
Oct 10, 2002 21.25 21.25 21.25 21.25 0 +0.25(+1.19%)
Oct 09, 2002 21.00 21.00 21.00 21.00 0 -0.60(-2.78%)
Oct 08, 2002 21.60 21.60 21.60 21.60 0 -0.67(-3.01%)
Oct 07, 2002 22.27 22.27 22.27 22.27 0 +0.07(+0.32%)
Oct 04, 2002 22.20 22.20 22.20 22.20 0 -0.05(-0.22%)
Oct 03, 2002 22.25 22.25 22.25 22.25 0 -0.75(-3.26%)
Oct 02, 2002 23.00 23.00 23.00 23.00 0 +1.00(+4.55%)
Oct 01, 2002 22.00 22.00 22.00 22.00 0 -1.10(-4.76%)
Sep 30, 2002 23.10 23.10 23.10 23.10 0 +0.35(+1.54%)
Sep 27, 2002 22.75 22.75 22.75 22.75 0 +0.00(+0.00%)
Sep 26, 2002 22.75 22.75 22.75 22.75 0 +0.00(+0.00%)
Sep 25, 2002 22.75 22.75 22.75 22.75 0 -0.85(-3.60%)
Sep 24, 2002 23.60 23.60 23.60 23.60 0 +0.10(+0.43%)
Sep 23, 2002 23.50 23.50 23.50 23.50 0 -0.64(-2.65%)
Sep 20, 2002 24.14 24.14 24.14 24.14 0 -0.46(-1.87%)
Sep 19, 2002 24.75 25.18 24.10 24.60 10,500 -0.15(-0.61%)
Sep 18, 2002 24.75 24.75 24.75 24.75 0 +1.25(+5.32%)
Sep 17, 2002 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Sep 16, 2002 23.50 23.50 23.50 23.50 0 -1.30(-5.24%)
Sep 13, 2002 24.80 24.80 24.80 24.80 0 +0.40(+1.64%)
Sep 12, 2002 24.40 24.40 24.40 24.40 0 -1.00(-3.94%)
Sep 11, 2002 25.40 25.40 25.40 25.40 0 +0.00(+0.00%)
Sep 10, 2002 25.40 25.40 25.40 25.40 0 -0.15(-0.59%)
Sep 09, 2002 25.55 25.55 25.55 25.55 0 -0.05(-0.20%)
Sep 06, 2002 25.60 25.60 25.60 25.60 0 +0.20(+0.79%)
Sep 05, 2002 25.40 25.40 25.40 25.40 0 +0.39(+1.56%)
Sep 04, 2002 25.01 25.01 25.01 25.01 0 -0.64(-2.50%)
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.