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 27, 2013 39.00 39.00 39.00 0 -0.15(-0.38%)
Nov 26, 2013 39.22 39.22 38.89 39.15 1,367 -0.03(-0.08%)
Nov 25, 2013 39.18 39.18 39.18 39.18 250 +0.05(+0.13%)
Nov 22, 2013 39.00 39.25 39.00 39.13 2,846 -0.23(-0.58%)
Nov 21, 2013 39.36 39.36 39.36 39.36 250 +0.03(+0.08%)
Nov 20, 2013 39.44 39.52 39.33 39.33 2,502 -0.60(-1.50%)
Nov 19, 2013 39.84 39.93 39.83 39.93 1,613 -0.03(-0.08%)
Nov 18, 2013 40.07 40.07 39.96 39.96 623 +0.01(+0.03%)
Nov 15, 2013 39.85 39.95 39.85 39.95 5,759 +0.17(+0.43%)
Nov 14, 2013 39.70 39.91 39.70 39.78 4,975 +0.08(+0.20%)
Nov 13, 2013 39.50 39.74 39.50 39.70 656 +0.06(+0.15%)
Nov 12, 2013 39.76 39.78 39.56 39.64 21,535 +0.29(+0.73%)
Nov 11, 2013 39.39 39.40 39.35 39.35 600 -0.46(-1.15%)
Nov 08, 2013 39.64 39.81 39.64 39.81 1,441 +0.49(+1.25%)
Nov 07, 2013 39.58 39.58 39.32 39.32 345 -0.18(-0.46%)
Nov 05, 2013 39.50 39.50 39.50 0 +0.06(+0.15%)
Nov 04, 2013 39.55 39.56 39.44 39.44 700 -0.26(-0.65%)
Nov 01, 2013 39.41 39.70 39.41 39.70 600 +0.49(+1.25%)
Oct 31, 2013 39.17 39.35 39.17 39.21 808 +0.17(+0.44%)
Oct 30, 2013 39.09 39.09 39.04 39.04 630 -0.44(-1.11%)
Oct 29, 2013 39.52 39.52 39.36 39.48 2,438 +0.23(+0.59%)
Oct 28, 2013 39.31 39.31 39.23 39.25 607 -0.21(-0.54%)
Oct 25, 2013 39.40 39.46 39.40 39.46 446 -0.12(-0.30%)
Oct 24, 2013 39.53 39.58 39.53 39.58 1,485 -0.06(-0.15%)
Oct 23, 2013 39.62 39.64 39.62 39.64 960 -0.27(-0.68%)
Oct 22, 2013 39.92 39.92 39.91 39.91 225 -0.18(-0.45%)
Oct 21, 2013 40.11 40.11 40.09 40.09 1,159 +0.24(+0.60%)
Oct 18, 2013 39.74 39.88 39.74 39.85 804 +0.03(+0.09%)
Oct 17, 2013 39.57 39.81 39.57 39.81 711 +0.18(+0.47%)
Oct 16, 2013 39.82 39.82 39.43 39.63 8,176 +0.33(+0.84%)
Oct 15, 2013 39.47 39.47 39.30 39.30 1,355 -0.67(-1.68%)
Oct 14, 2013 39.78 39.97 39.78 39.97 568 +0.15(+0.38%)
Oct 11, 2013 39.72 39.82 39.72 39.82 1,019 -0.21(-0.52%)
Oct 10, 2013 39.85 40.03 39.84 40.03 1,541 +0.56(+1.42%)
Oct 09, 2013 39.33 39.47 39.27 39.47 615 +0.58(+1.49%)
Oct 08, 2013 38.89 38.89 38.89 38.89 179 -0.39(-0.99%)
Oct 07, 2013 39.23 39.28 39.23 39.28 424 -0.63(-1.58%)
Oct 04, 2013 39.52 39.91 39.52 39.91 1,147 +0.09(+0.23%)
Oct 03, 2013 39.99 40.03 39.81 39.82 1,185 -0.37(-0.92%)
Oct 02, 2013 40.16 40.19 40.16 40.19 763 -0.39(-0.96%)
Oct 01, 2013 40.43 40.58 40.43 40.58 231 -0.21(-0.51%)
Sep 30, 2013 40.62 40.79 40.62 40.79 287 -0.33(-0.80%)
Sep 26, 2013 41.12 41.12 41.12 41.12 0 -0.38(-0.92%)
Sep 25, 2013 41.54 41.54 41.23 41.50 500 -0.40(-0.95%)
Sep 24, 2013 41.98 42.01 41.90 41.90 3,614 +0.44(+1.06%)
Sep 23, 2013 41.48 41.48 41.41 41.46 2,877 -0.19(-0.46%)
Sep 20, 2013 41.48 41.65 41.44 41.65 1,129 -0.78(-1.84%)
Sep 18, 2013 42.43 42.43 42.43 0 +0.89(+2.14%)
Sep 17, 2013 41.45 41.54 41.43 41.54 658 -0.45(-1.07%)
Sep 16, 2013 41.99 41.99 41.99 41.99 300 +0.72(+1.74%)
Sep 12, 2013 41.27 41.27 41.27 0 -1.00(-2.37%)
Sep 11, 2013 42.21 42.27 42.21 42.27 1,821 -0.21(-0.49%)
Sep 09, 2013 42.48 42.48 42.48 0 +0.68(+1.63%)
Sep 06, 2013 41.56 41.80 41.56 41.80 2,250 -0.10(-0.24%)
Sep 05, 2013 41.84 41.90 41.84 41.90 1,116 +0.33(+0.79%)
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.