December 15th, 2015

Eisai CO Ltd ADR (OP: ESALY )

74.89 USD UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 34.09 34.25 33.80 33.95 7,253 -0.50(-1.45%)
Nov 26, 2008 33.75 34.45 33.35 34.45 7,982 -0.89(-2.52%)
Nov 25, 2008 34.60 35.35 34.55 35.34 3,022 +0.64(+1.84%)
Nov 24, 2008 33.75 34.70 33.10 34.70 7,640 +1.66(+5.02%)
Nov 21, 2008 33.74 33.74 31.86 33.04 3,635 +0.80(+2.48%)
Nov 20, 2008 33.50 33.50 32.24 32.24 15,066 -1.61(-4.76%)
Nov 19, 2008 35.19 35.40 33.80 33.85 10,886 -0.89(-2.56%)
Nov 18, 2008 34.74 34.74 33.56 34.74 590 -0.06(-0.17%)
Nov 17, 2008 34.85 35.24 34.45 34.80 1,952 +0.06(+0.17%)
Nov 14, 2008 34.45 34.74 34.35 34.74 4,183 +0.19(+0.55%)
Nov 13, 2008 34.39 34.55 33.57 34.55 14,447 +1.80(+5.50%)
Nov 12, 2008 33.30 33.30 32.65 32.75 4,717 -1.46(-4.27%)
Nov 11, 2008 34.21 34.21 34.21 34.21 141 +0.30(+0.88%)
Nov 10, 2008 33.86 34.94 33.86 33.91 2,147 +1.85(+5.77%)
Nov 07, 2008 32.06 32.06 32.06 32.06 418 +0.31(+0.98%)
Nov 06, 2008 31.35 33.15 31.35 31.75 2,011 -2.65(-7.70%)
Nov 05, 2008 35.65 35.65 34.40 34.40 8,359 -2.75(-7.40%)
Nov 04, 2008 37.15 37.55 35.99 37.15 15,292 +4.11(+12.44%)
Nov 03, 2008 33.04 33.04 33.04 0 +0.00(+0.00%)
Oct 31, 2008 32.55 33.04 32.55 33.04 1,658 -0.52(-1.55%)
Oct 30, 2008 34.06 34.24 33.55 33.56 3,609 +1.61(+5.04%)
Oct 29, 2008 32.65 32.65 31.91 31.95 1,374 -0.05(-0.16%)
Oct 28, 2008 31.00 32.00 30.45 32.00 4,115 -0.06(-0.19%)
Oct 27, 2008 32.00 32.06 32.00 32.06 860 +0.06(+0.19%)
Oct 24, 2008 32.00 32.10 29.30 32.00 7,342 -2.25(-6.57%)
Oct 23, 2008 34.25 34.25 33.45 34.25 507 +0.05(+0.15%)
Oct 22, 2008 34.20 34.20 32.80 34.20 1,101 -1.05(-2.98%)
Oct 21, 2008 35.25 36.25 35.25 35.25 1,017 +0.00(+0.00%)
Oct 20, 2008 35.25 35.25 34.59 35.25 955 +0.56(+1.61%)
Oct 17, 2008 34.69 34.69 32.96 34.69 8,213 +1.19(+3.55%)
Oct 16, 2008 33.50 33.50 32.00 33.50 5,952 +0.26(+0.78%)
Oct 15, 2008 33.24 35.15 33.24 33.24 2,877 -1.36(-3.93%)
Oct 14, 2008 35.00 34.60 33.10 34.60 2,211 -0.40(-1.14%)
Oct 13, 2008 35.00 35.00 33.94 35.00 6,800 +4.99(+16.63%)
Oct 10, 2008 30.01 32.95 30.00 30.01 5,434 -5.00(-14.28%)
Oct 09, 2008 35.01 36.71 35.01 35.01 17,555 -2.95(-7.77%)
Oct 08, 2008 37.96 39.65 37.66 37.96 6,856 -2.35(-5.83%)
Oct 07, 2008 43.00 42.00 40.20 40.31 8,834 -2.69(-6.26%)
Oct 06, 2008 43.00 43.00 40.45 43.00 2,902 +1.00(+2.38%)
Oct 03, 2008 42.00 42.45 42.00 42.00 2,399 +1.16(+2.84%)
Oct 02, 2008 40.84 40.95 40.02 40.84 13,944 +1.09(+2.74%)
Oct 01, 2008 39.75 40.25 39.30 39.75 15,912 -0.10(-0.25%)
Sep 30, 2008 39.85 39.85 38.60 39.85 1,258 +0.85(+2.18%)
Sep 29, 2008 41.00 40.15 39.00 39.00 11,813 -2.00(-4.88%)
Sep 26, 2008 41.00 41.00 40.26 41.00 12,865 +1.61(+4.09%)
Sep 25, 2008 39.39 39.39 39.39 39.39 0 +0.00(+0.00%)
Sep 24, 2008 39.39 39.60 38.80 39.39 962 +2.69(+7.33%)
Sep 23, 2008 37.20 36.75 36.30 36.70 7,199 -0.50(-1.34%)
Sep 22, 2008 37.20 37.20 36.74 37.20 7,694 +0.69(+1.89%)
Sep 19, 2008 36.51 37.25 36.01 36.51 1,883 -0.04(-0.11%)
Sep 18, 2008 36.55 36.55 36.55 36.55 519 -0.61(-1.64%)
Sep 17, 2008 37.16 38.40 37.16 37.16 3,519 +0.65(+1.78%)
Sep 16, 2008 36.51 36.61 36.51 36.51 1,895 -1.48(-3.90%)
Sep 15, 2008 37.99 38.54 37.99 37.99 415 -0.31(-0.81%)
Sep 12, 2008 38.30 38.60 38.30 38.30 424 -0.80(-2.05%)
Sep 11, 2008 39.10 39.10 39.05 39.10 1,151 +0.30(+0.77%)
Sep 10, 2008 38.80 39.34 38.80 38.80 6,392 +0.60(+1.57%)
Sep 09, 2008 38.20 38.64 38.15 38.20 1,314 +0.19(+0.50%)
Sep 08, 2008 38.01 38.45 37.91 38.01 7,242 -0.45(-1.17%)
Sep 05, 2008 38.46 38.85 38.40 38.46 5,697 -0.14(-0.36%)
Sep 04, 2008 38.60 38.60 38.60 38.60 204 -0.78(-1.98%)
Sep 03, 2008 39.38 39.50 39.05 39.38 2,195 +0.82(+2.13%)
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.