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 (%)
Nov 28, 2003 26.60 25.60 25.15 25.20 14,876 -0.85(-3.26%)
Nov 26, 2003 26.05 26.05 26.05 26.05 0 -0.60(-2.25%)
Nov 25, 2003 26.65 26.65 26.65 26.65 0 +0.25(+0.95%)
Nov 24, 2003 26.40 26.40 26.40 26.40 0 -0.25(-0.94%)
Nov 21, 2003 26.65 26.65 26.65 26.65 0 +0.99(+3.86%)
Nov 20, 2003 25.66 25.66 25.66 25.66 0 +0.11(+0.43%)
Nov 19, 2003 25.55 25.55 25.55 25.55 0 +0.55(+2.20%)
Nov 18, 2003 25.00 25.00 25.00 25.00 0 -0.25(-0.99%)
Nov 17, 2003 25.25 25.25 25.25 25.25 0 +0.50(+2.02%)
Nov 14, 2003 24.75 24.75 24.75 24.75 0 -0.50(-1.98%)
Nov 13, 2003 25.25 25.25 25.25 25.25 0 +0.55(+2.23%)
Nov 12, 2003 24.70 24.70 24.70 24.70 0 -0.25(-1.00%)
Nov 11, 2003 24.95 24.95 24.95 24.95 0 +0.20(+0.81%)
Nov 10, 2003 24.75 24.75 24.75 24.75 0 +0.50(+2.06%)
Nov 07, 2003 24.25 24.25 24.25 24.25 0 -0.54(-2.18%)
Nov 06, 2003 24.79 24.79 24.79 24.79 0 +0.69(+2.86%)
Nov 05, 2003 24.10 24.10 24.10 24.10 0 +0.30(+1.26%)
Nov 04, 2003 23.80 23.80 23.80 23.80 0 +0.25(+1.06%)
Nov 03, 2003 23.55 23.55 23.55 23.55 0 -0.85(-3.48%)
Oct 31, 2003 24.40 24.40 24.40 24.40 0 -0.25(-1.01%)
Oct 30, 2003 24.65 24.65 24.65 24.65 0 +0.55(+2.28%)
Oct 29, 2003 24.10 24.10 24.10 24.10 0 -0.25(-1.03%)
Oct 28, 2003 24.35 24.35 24.35 24.35 0 +1.60(+7.03%)
Oct 27, 2003 22.75 22.75 22.75 22.75 0 -0.75(-3.19%)
Oct 24, 2003 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Oct 23, 2003 23.50 23.50 23.50 23.50 0 -0.15(-0.63%)
Oct 22, 2003 23.65 23.65 23.65 23.65 0 +0.00(+0.00%)
Oct 21, 2003 23.65 23.65 23.65 23.65 0 -0.44(-1.83%)
Oct 20, 2003 24.09 24.09 24.09 24.09 0 -0.16(-0.66%)
Oct 17, 2003 24.25 24.25 24.25 24.25 0 -0.50(-2.02%)
Oct 16, 2003 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
Oct 15, 2003 24.75 24.75 24.75 24.75 0 -0.45(-1.79%)
Oct 14, 2003 25.20 25.20 25.20 25.20 0 +0.09(+0.36%)
Oct 13, 2003 25.11 25.11 25.11 25.11 0 +0.36(+1.45%)
Oct 10, 2003 24.75 24.75 24.75 24.75 0 +0.75(+3.12%)
Oct 09, 2003 24.00 24.00 24.00 24.00 0 -1.10(-4.38%)
Oct 08, 2003 25.10 25.10 25.10 25.10 0 +0.75(+3.08%)
Oct 07, 2003 24.35 24.35 24.35 24.35 0 -0.90(-3.56%)
Oct 06, 2003 25.25 25.25 25.25 25.25 0 +0.70(+2.85%)
Oct 03, 2003 24.55 24.55 24.55 24.55 0 +0.35(+1.45%)
Oct 02, 2003 24.20 24.20 24.20 24.20 0 +0.65(+2.76%)
Oct 01, 2003 23.55 23.55 23.55 23.55 0 -0.20(-0.84%)
Sep 30, 2003 23.75 23.75 23.75 23.75 0 +0.00(+0.00%)
Sep 29, 2003 23.75 23.75 23.75 23.75 0 -0.25(-1.04%)
Sep 26, 2003 24.00 24.00 24.00 24.00 0 +0.25(+1.05%)
Sep 25, 2003 23.75 23.75 23.75 23.75 0 +0.00(+0.00%)
Sep 24, 2003 23.75 23.75 23.75 23.75 0 +0.20(+0.85%)
Sep 23, 2003 23.55 23.55 23.55 23.55 0 -0.65(-2.69%)
Sep 22, 2003 24.20 24.20 24.20 24.20 0 +0.20(+0.83%)
Sep 19, 2003 24.00 24.00 24.00 24.00 0 +0.94(+4.08%)
Sep 18, 2003 23.06 23.06 23.06 23.06 0 +0.76(+3.41%)
Sep 17, 2003 22.30 22.30 22.30 22.30 0 +0.55(+2.53%)
Sep 16, 2003 21.75 21.75 21.75 21.75 0 +0.06(+0.28%)
Sep 15, 2003 21.69 21.69 21.69 21.69 0 -0.30(-1.36%)
Sep 12, 2003 21.99 21.99 21.99 21.99 0 +0.00(+0.00%)
Sep 11, 2003 21.99 21.99 21.99 21.99 0 +0.14(+0.64%)
Sep 10, 2003 21.85 21.85 21.85 21.85 0 -0.45(-2.02%)
Sep 09, 2003 22.30 22.30 22.30 22.30 0 +0.50(+2.29%)
Sep 08, 2003 21.80 21.80 21.80 21.80 0 -0.10(-0.46%)
Sep 05, 2003 21.90 21.90 21.90 21.90 0 +0.55(+2.58%)
Sep 04, 2003 21.35 21.35 21.35 21.35 0 +0.05(+0.23%)
Sep 03, 2003 21.30 21.30 21.30 21.30 0 +0.10(+0.47%)
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.