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 30, 2006 53.45 53.45 53.00 53.45 9,474 -0.15(-0.28%)
Nov 29, 2006 53.60 54.15 53.00 53.60 45,865 +0.20(+0.37%)
Nov 28, 2006 53.40 53.40 52.85 53.40 3,372 -0.55(-1.02%)
Nov 27, 2006 53.95 53.95 53.20 53.95 7,318 +1.65(+3.15%)
Nov 24, 2006 52.30 52.45 52.00 52.30 16,970 +0.30(+0.58%)
Nov 22, 2006 52.00 52.50 51.90 52.00 8,349 +0.25(+0.48%)
Nov 21, 2006 51.75 52.15 51.60 51.75 3,506 -0.30(-0.58%)
Nov 20, 2006 52.05 52.05 51.75 52.05 4,374 +0.30(+0.58%)
Nov 17, 2006 51.75 51.75 51.15 51.75 3,398 +1.15(+2.27%)
Nov 16, 2006 50.60 51.00 50.60 50.60 2,194 +0.00(+0.00%)
Nov 15, 2006 50.60 50.65 50.15 50.60 3,228 -0.20(-0.39%)
Nov 14, 2006 50.80 51.35 50.65 50.80 39,922 +0.70(+1.40%)
Nov 13, 2006 50.10 50.90 49.90 50.10 143,959 -0.80(-1.57%)
Nov 10, 2006 50.90 51.45 50.90 50.90 2,656 +0.75(+1.50%)
Nov 09, 2006 50.15 50.40 49.80 50.15 18,616 -0.50(-0.99%)
Nov 08, 2006 50.65 51.00 50.65 50.65 106,976 -0.25(-0.49%)
Nov 07, 2006 50.90 50.95 50.75 50.90 6,329 -0.30(-0.59%)
Nov 06, 2006 51.20 51.20 50.70 51.20 4,254 +0.65(+1.29%)
Nov 03, 2006 50.55 51.10 50.55 50.55 9,932 -0.90(-1.75%)
Nov 02, 2006 51.45 51.45 50.90 51.45 5,163 +0.65(+1.28%)
Nov 01, 2006 50.80 51.35 50.80 50.80 4,560 -0.60(-1.17%)
Oct 31, 2006 51.40 51.40 50.75 51.40 11,628 -0.50(-0.96%)
Oct 30, 2006 51.90 51.90 51.25 51.90 4,388 +0.05(+0.10%)
Oct 27, 2006 51.85 52.45 51.80 51.85 2,695 -0.85(-1.61%)
Oct 26, 2006 52.70 52.70 51.90 52.70 15,486 +0.00(+0.00%)
Oct 25, 2006 52.70 52.70 52.25 52.70 2,071 +1.50(+2.93%)
Oct 24, 2006 51.20 51.70 51.15 51.20 24,615 +0.05(+0.10%)
Oct 23, 2006 51.00 51.20 50.95 51.15 60,590 +0.15(+0.29%)
Oct 20, 2006 51.00 51.25 51.00 51.00 8,905 +0.25(+0.49%)
Oct 19, 2006 50.75 51.10 50.75 50.75 4,529 -0.40(-0.78%)
Oct 18, 2006 51.15 51.20 50.75 51.15 6,895 -0.30(-0.58%)
Oct 17, 2006 51.45 52.00 51.45 51.45 5,497 +0.55(+1.08%)
Oct 16, 2006 50.90 51.45 50.90 50.90 6,253 -0.15(-0.29%)
Oct 13, 2006 51.05 51.05 50.60 51.05 1,951 -0.10(-0.20%)
Oct 12, 2006 51.15 51.70 51.10 51.15 1,698 -2.10(-3.94%)
Oct 11, 2006 53.25 53.25 52.75 53.25 2,766 +1.35(+2.60%)
Oct 10, 2006 51.90 52.20 51.65 51.90 5,039 +0.90(+1.76%)
Oct 09, 2006 51.00 51.00 50.60 51.00 6,132 -0.30(-0.58%)
Oct 06, 2006 51.30 51.35 50.70 51.30 4,413 +0.00(+0.00%)
Oct 05, 2006 51.30 52.00 51.30 51.30 2,752 +1.05(+2.09%)
Oct 04, 2006 50.25 50.40 49.55 50.25 13,940 +0.95(+1.93%)
Oct 03, 2006 49.30 49.40 48.80 49.30 30,086 +0.85(+1.75%)
Oct 02, 2006 48.45 48.75 48.25 48.45 42,542 +0.45(+0.94%)
Sep 29, 2006 48.00 48.70 48.00 48.00 43,529 +0.90(+1.91%)
Sep 28, 2006 47.10 47.45 47.10 47.10 52,707 -0.50(-1.05%)
Sep 27, 2006 47.60 47.80 47.25 47.60 39,140 +0.20(+0.42%)
Sep 26, 2006 47.30 47.65 47.15 47.40 24,886 +0.10(+0.21%)
Sep 25, 2006 47.30 47.30 46.90 47.30 91,579 +0.70(+1.50%)
Sep 22, 2006 46.60 47.15 46.40 46.60 418,609 -0.25(-0.53%)
Sep 21, 2006 46.85 47.50 46.85 46.85 223,690 +0.05(+0.11%)
Sep 20, 2006 46.80 47.40 46.65 46.80 524,164 -0.30(-0.64%)
Sep 19, 2006 47.10 47.80 46.75 47.10 16,386 -0.50(-1.05%)
Sep 18, 2006 47.60 47.60 47.10 47.60 12,989 -0.10(-0.21%)
Sep 15, 2006 47.70 47.85 47.20 47.70 5,903 -0.15(-0.31%)
Sep 14, 2006 47.85 47.85 47.35 47.85 3,278 +0.80(+1.70%)
Sep 13, 2006 47.05 47.05 46.50 47.05 4,810 +0.75(+1.62%)
Sep 12, 2006 46.30 46.30 45.80 46.30 15,606 +0.60(+1.31%)
Sep 11, 2006 45.70 45.80 45.15 45.70 3,035 -0.50(-1.08%)
Sep 08, 2006 46.20 46.70 46.15 46.20 4,953 -0.40(-0.86%)
Sep 06, 2006 46.60 47.20 46.60 46.60 4,081 -0.90(-1.89%)
Sep 05, 2006 47.50 47.70 47.25 47.50 20,022 -0.15(-0.31%)
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.