December 15th, 2015

Eisai CO Ltd ADR (OP: ESALY )

75.78 USD +2.01 (+2.72%)
Official Closing Price Updated: 3:58 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 36.65 36.76 36.65 36.76 13,339 +0.56(+1.55%)
Nov 27, 2009 36.00 36.20 36.00 36.20 1,000 +0.81(+2.29%)
Nov 24, 2009 35.39 35.39 35.39 0 -0.66(-1.83%)
Nov 23, 2009 36.05 36.05 36.05 36.05 388 +0.35(+0.98%)
Nov 20, 2009 35.70 35.70 35.70 35.70 179 +0.05(+0.14%)
Nov 19, 2009 35.87 35.87 35.65 35.65 625 -0.50(-1.38%)
Nov 17, 2009 36.15 36.15 36.15 36.15 0 -0.10(-0.28%)
Nov 16, 2009 36.30 36.30 36.25 36.25 550 +0.35(+0.97%)
Nov 13, 2009 35.75 35.90 35.75 35.90 1,331 +0.15(+0.42%)
Nov 12, 2009 35.80 36.00 35.75 35.75 850 -0.56(-1.54%)
Nov 11, 2009 36.31 36.31 36.31 36.31 725 -0.69(-1.86%)
Nov 09, 2009 37.00 37.00 37.00 37.00 0 +0.67(+1.84%)
Nov 06, 2009 36.33 36.33 36.02 36.33 1,720 +0.35(+0.97%)
Nov 05, 2009 35.98 35.98 35.98 35.98 100 -0.30(-0.83%)
Nov 04, 2009 35.88 36.28 35.85 36.28 1,127 +0.79(+2.23%)
Nov 03, 2009 35.49 35.49 35.49 35.49 100 -0.59(-1.64%)
Nov 02, 2009 35.73 36.14 35.73 36.08 1,600 +0.14(+0.39%)
Oct 30, 2009 35.91 35.94 35.60 35.94 1,182 +0.29(+0.81%)
Oct 29, 2009 35.28 35.65 35.28 35.65 557 +0.49(+1.39%)
Oct 28, 2009 35.26 35.26 35.16 35.16 1,995 -0.30(-0.85%)
Oct 26, 2009 35.46 35.46 35.46 35.46 0 -0.30(-0.84%)
Oct 23, 2009 35.76 35.76 35.76 35.76 600 -0.12(-0.33%)
Oct 22, 2009 35.88 35.88 35.88 35.88 129 -0.68(-1.86%)
Oct 21, 2009 36.54 36.97 36.54 36.56 950 -0.54(-1.46%)
Oct 20, 2009 37.19 37.19 37.10 37.10 2,551 -0.15(-0.40%)
Oct 19, 2009 37.35 37.35 36.98 37.25 3,033 -0.13(-0.35%)
Oct 16, 2009 36.85 37.38 36.85 37.38 618 +0.11(+0.30%)
Oct 15, 2009 36.61 37.27 36.61 37.27 1,348 +0.72(+1.97%)
Oct 13, 2009 36.55 36.55 36.55 0 -0.82(-2.19%)
Oct 12, 2009 36.84 37.37 36.84 37.37 3,430 +0.32(+0.86%)
Oct 09, 2009 37.20 37.46 37.05 37.05 3,716 -0.17(-0.46%)
Oct 08, 2009 37.22 37.22 37.22 37.22 560 -0.06(-0.16%)
Oct 07, 2009 36.95 37.28 36.95 37.28 800 -0.68(-1.79%)
Oct 06, 2009 38.28 38.28 37.96 37.96 662 +0.20(+0.53%)
Oct 05, 2009 37.30 37.78 37.30 37.76 1,847 +0.63(+1.70%)
Oct 02, 2009 37.13 37.13 37.13 37.13 1,347 -0.34(-0.91%)
Oct 01, 2009 37.15 37.47 37.15 37.47 236 +0.22(+0.59%)
Sep 30, 2009 38.00 38.00 37.25 37.25 541 +0.24(+0.65%)
Sep 28, 2009 37.01 37.01 37.01 0 -0.11(-0.30%)
Sep 25, 2009 37.00 37.13 36.71 37.12 1,750 -0.28(-0.75%)
Sep 24, 2009 37.94 38.00 37.36 37.40 38,265 -0.50(-1.32%)
Sep 23, 2009 37.58 37.90 37.58 37.90 700 -0.40(-1.04%)
Sep 22, 2009 38.03 38.30 38.03 38.30 315 +0.66(+1.75%)
Sep 18, 2009 37.64 37.64 37.64 0 +0.22(+0.59%)
Sep 17, 2009 37.42 37.42 37.42 37.42 837 +0.01(+0.03%)
Sep 16, 2009 37.34 37.41 37.34 37.41 1,125 -0.29(-0.77%)
Sep 15, 2009 37.29 37.75 37.29 37.70 1,700 +0.50(+1.34%)
Sep 14, 2009 37.60 37.60 37.20 37.20 712 -0.33(-0.88%)
Sep 11, 2009 37.53 37.77 37.53 37.53 922 +0.04(+0.11%)
Sep 10, 2009 37.30 37.49 36.99 37.49 3,352 +0.49(+1.32%)
Sep 09, 2009 36.90 37.01 36.90 37.00 1,207 +0.35(+0.95%)
Sep 08, 2009 36.33 36.72 36.33 36.65 422 +0.31(+0.85%)
Sep 04, 2009 36.10 36.39 36.10 36.34 1,993 +0.16(+0.44%)
Sep 03, 2009 36.18 36.18 36.18 36.18 500 -0.48(-1.31%)
Sep 02, 2009 36.66 36.66 36.66 36.66 163 +0.40(+1.10%)
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.