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, 2016 58.66 58.68 58.54 58.54 5,723 -0.24(-0.42%)
Nov 29, 2016 57.68 58.93 57.68 58.78 5,573 -0.14(-0.24%)
Nov 28, 2016 58.85 58.96 58.85 58.92 4,936 +0.11(+0.20%)
Nov 25, 2016 58.81 58.81 58.81 58.81 1,119 -0.34(-0.57%)
Nov 23, 2016 59.15 59.15 59.15 0 -4.53(-7.12%)
Nov 22, 2016 63.81 64.62 63.69 63.69 2,677 -0.49(-0.77%)
Nov 21, 2016 63.65 64.18 63.65 64.18 979 +0.58(+0.91%)
Nov 18, 2016 63.36 63.60 63.36 63.60 1,666 -1.70(-2.60%)
Nov 17, 2016 64.51 65.76 64.51 65.30 3,210 +0.93(+1.44%)
Nov 16, 2016 64.30 64.39 63.95 64.37 1,376 +0.94(+1.48%)
Nov 15, 2016 62.25 63.43 62.25 63.43 1,192 +1.18(+1.90%)
Nov 14, 2016 62.26 62.26 62.10 62.25 1,839 -1.24(-1.95%)
Nov 11, 2016 63.49 63.49 63.49 63.49 618 +0.24(+0.39%)
Nov 10, 2016 62.72 63.46 62.72 63.24 2,577 +3.24(+5.39%)
Nov 09, 2016 59.96 60.41 59.84 60.01 3,837 -0.47(-0.79%)
Nov 08, 2016 60.50 60.65 60.25 60.48 8,627 -2.06(-3.29%)
Nov 07, 2016 62.57 62.57 61.90 62.54 1,623 +0.81(+1.31%)
Nov 04, 2016 61.16 61.75 61.16 61.73 3,609 -1.37(-2.17%)
Nov 03, 2016 62.95 63.26 62.95 63.10 5,994 +0.01(+0.01%)
Nov 02, 2016 63.34 63.34 63.09 63.09 1,098 -0.34(-0.54%)
Nov 01, 2016 63.93 63.93 63.10 63.43 1,290 -0.82(-1.28%)
Oct 31, 2016 64.00 64.31 63.47 64.25 2,374 -0.61(-0.94%)
Oct 28, 2016 65.36 65.36 64.86 64.86 616 -0.43(-0.66%)
Oct 27, 2016 65.45 65.45 65.29 65.29 748 -0.17(-0.26%)
Oct 26, 2016 64.73 65.46 64.73 65.46 1,534 -0.04(-0.07%)
Oct 25, 2016 65.50 65.50 65.50 65.50 2,161 -0.49(-0.74%)
Oct 24, 2016 65.76 65.99 65.60 65.99 1,475 +0.31(+0.46%)
Oct 21, 2016 65.68 65.68 65.68 65.68 817 -0.70(-1.05%)
Oct 20, 2016 66.38 66.38 66.38 66.38 530 +1.12(+1.72%)
Oct 19, 2016 64.80 65.26 64.50 65.26 2,916 +0.77(+1.19%)
Oct 18, 2016 63.62 64.54 63.62 64.49 928 +1.42(+2.26%)
Oct 17, 2016 63.32 63.32 63.07 63.07 1,209 -0.41(-0.65%)
Oct 14, 2016 62.95 63.48 62.95 63.48 797 -0.47(-0.73%)
Oct 13, 2016 63.21 63.95 63.21 63.95 1,838 +0.07(+0.11%)
Oct 12, 2016 63.94 63.94 63.88 63.88 582 -0.06(-0.09%)
Oct 11, 2016 64.00 64.00 63.72 63.94 1,037 +0.71(+1.12%)
Oct 10, 2016 63.39 63.39 63.00 63.23 1,524 -0.69(-1.08%)
Oct 07, 2016 63.92 63.92 63.92 63.92 383 +1.29(+2.06%)
Oct 06, 2016 62.25 62.63 62.25 62.63 936 +0.39(+0.63%)
Oct 05, 2016 62.15 62.49 62.06 62.24 2,356 -0.58(-0.92%)
Oct 04, 2016 62.70 63.16 62.70 62.82 1,531 +0.42(+0.68%)
Oct 03, 2016 62.40 62.40 62.40 62.40 188 +0.00(+0.00%)
Sep 30, 2016 62.05 62.53 62.05 62.40 2,158 -0.97(-1.52%)
Sep 29, 2016 63.36 63.36 63.36 63.36 326 -0.17(-0.27%)
Sep 28, 2016 63.53 63.53 63.07 63.53 883 -0.18(-0.28%)
Sep 27, 2016 62.93 63.71 62.93 63.71 2,938 +0.21(+0.33%)
Sep 26, 2016 63.29 63.50 63.29 63.50 703 -0.50(-0.78%)
Sep 23, 2016 64.41 64.41 63.67 64.00 2,503 -1.00(-1.53%)
Sep 22, 2016 64.75 65.00 64.75 65.00 1,250 +0.66(+1.02%)
Sep 21, 2016 64.48 64.48 64.10 64.34 1,976 +1.64(+2.62%)
Sep 20, 2016 62.67 62.70 62.67 62.70 1,393 -0.24(-0.38%)
Sep 19, 2016 62.45 62.94 62.45 62.94 860 -0.12(-0.19%)
Sep 16, 2016 61.89 63.06 61.89 63.06 673 +1.72(+2.80%)
Sep 15, 2016 61.06 61.34 60.65 61.34 1,583 +0.33(+0.53%)
Sep 14, 2016 60.74 61.54 60.74 61.01 990 -1.48(-2.36%)
Sep 13, 2016 63.03 63.03 62.20 62.49 5,466 +0.11(+0.18%)
Sep 12, 2016 61.53 62.40 61.53 62.38 10,990 +0.58(+0.94%)
Sep 09, 2016 61.80 61.80 61.80 61.80 713 -1.23(-1.95%)
Sep 08, 2016 63.35 63.46 63.03 63.03 1,892 +0.11(+0.17%)
Sep 07, 2016 62.90 63.29 62.90 62.92 2,177 +0.45(+0.72%)
Sep 06, 2016 62.02 62.50 62.02 62.47 3,250 +1.20(+1.96%)
Sep 02, 2016 61.27 61.27 61.27 0 +1.07(+1.78%)
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.