December 15th, 2015

Eisai CO Ltd ADR (OP: ESALY )

75.36 USD -0.42 (-0.55%)
Streaming Delayed Price Updated: 1:09 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 90.19 90.41 90.19 90.41 1,300 +0.66(+0.74%)
Nov 29, 2018 90.01 90.01 89.75 89.75 1,358 +0.20(+0.22%)
Nov 28, 2018 90.13 90.13 89.29 89.55 2,013 +2.70(+3.11%)
Nov 27, 2018 85.57 87.13 85.57 86.85 3,396 +0.46(+0.53%)
Nov 26, 2018 86.80 86.93 86.39 86.39 2,952 -1.90(-2.15%)
Nov 23, 2018 88.29 88.29 88.29 88.29 300 +0.85(+0.97%)
Nov 21, 2018 87.44 87.44 87.44 0 +0.83(+0.96%)
Nov 20, 2018 86.57 87.32 86.45 86.61 2,586 -2.18(-2.46%)
Nov 19, 2018 90.35 90.35 88.79 88.79 5,452 -0.47(-0.53%)
Nov 16, 2018 88.88 89.27 88.88 89.27 2,100 +1.29(+1.47%)
Nov 15, 2018 86.23 88.15 86.23 87.97 2,911 +0.80(+0.92%)
Nov 14, 2018 87.31 87.79 87.17 87.17 2,069 -2.48(-2.77%)
Nov 13, 2018 89.68 89.68 88.04 89.65 3,896 -0.58(-0.64%)
Nov 12, 2018 89.89 90.23 89.76 90.23 2,740 +0.50(+0.56%)
Nov 09, 2018 89.73 89.73 89.73 89.73 500 -1.85(-2.02%)
Nov 08, 2018 91.50 91.58 91.50 91.58 1,489 +3.28(+3.71%)
Nov 07, 2018 87.73 88.30 87.73 88.30 2,482 -0.36(-0.41%)
Nov 06, 2018 86.76 88.80 86.76 88.66 8,629 +2.76(+3.21%)
Nov 05, 2018 85.65 86.05 85.65 85.90 2,782 +1.81(+2.15%)
Nov 02, 2018 83.54 84.60 83.54 84.10 2,600 +1.24(+1.50%)
Nov 01, 2018 81.63 83.75 81.63 82.86 6,279 -0.10(-0.13%)
Oct 31, 2018 82.89 83.54 82.89 82.96 3,911 -1.01(-1.21%)
Oct 30, 2018 82.86 84.51 82.86 83.97 2,915 +1.75(+2.13%)
Oct 29, 2018 82.94 84.94 81.90 82.22 5,690 -1.24(-1.48%)
Oct 26, 2018 82.06 83.73 82.06 83.46 8,300 +0.37(+0.44%)
Oct 25, 2018 83.30 83.94 82.66 83.09 22,125 -4.36(-4.98%)
Oct 24, 2018 87.65 89.70 87.44 87.44 1,511 -3.38(-3.72%)
Oct 23, 2018 90.63 91.08 89.78 90.82 6,218 -2.65(-2.84%)
Oct 22, 2018 95.31 95.31 93.47 93.47 4,142 -2.62(-2.73%)
Oct 19, 2018 94.40 96.16 94.40 96.09 35,700 +3.29(+3.55%)
Oct 18, 2018 92.34 93.27 92.34 92.79 2,902 +0.78(+0.85%)
Oct 17, 2018 95.25 95.25 92.00 92.01 10,623 -2.01(-2.14%)
Oct 16, 2018 93.73 94.14 93.18 94.02 6,551 +1.79(+1.94%)
Oct 15, 2018 92.19 92.23 91.50 92.23 1,338 +0.90(+0.98%)
Oct 12, 2018 91.75 91.75 91.15 91.33 3,400 -0.06(-0.06%)
Oct 11, 2018 91.59 92.47 91.39 91.39 3,141 -2.80(-2.97%)
Oct 10, 2018 95.19 95.19 94.19 94.19 2,892 -0.57(-0.60%)
Oct 09, 2018 94.76 94.76 94.76 94.76 1,444 -1.14(-1.19%)
Oct 08, 2018 95.50 95.90 95.50 95.90 1,721 +0.36(+0.38%)
Oct 05, 2018 96.28 96.45 95.54 95.54 800 -0.68(-0.71%)
Oct 04, 2018 96.87 96.87 95.92 96.22 2,079 -2.90(-2.93%)
Oct 03, 2018 99.50 99.50 99.10 99.12 2,327 -0.06(-0.06%)
Oct 02, 2018 98.96 99.35 98.96 99.18 2,279 +0.93(+0.95%)
Oct 01, 2018 98.90 98.90 98.10 98.25 2,107 -2.65(-2.63%)
Sep 28, 2018 97.65 101.80 97.36 100.90 5,700 +4.38(+4.53%)
Sep 27, 2018 96.03 96.53 96.03 96.53 2,462 +1.50(+1.58%)
Sep 26, 2018 95.12 95.15 94.83 95.03 2,517 +0.32(+0.33%)
Sep 25, 2018 94.77 94.77 94.40 94.71 2,310 +3.31(+3.62%)
Sep 24, 2018 91.40 91.40 91.40 91.40 557 -0.65(-0.71%)
Sep 21, 2018 91.20 92.25 91.20 92.05 3,500 -2.93(-3.08%)
Sep 20, 2018 94.95 94.98 94.52 94.98 3,077 +0.76(+0.81%)
Sep 19, 2018 93.95 94.22 93.10 94.22 20,186 -1.61(-1.68%)
Sep 18, 2018 96.06 96.39 95.73 95.83 7,173 +2.75(+2.95%)
Sep 17, 2018 93.22 93.22 93.08 93.08 3,814 +0.36(+0.39%)
Sep 14, 2018 92.99 92.99 92.70 92.72 1,600 -1.60(-1.69%)
Sep 13, 2018 93.75 94.47 93.75 94.32 2,494 +2.19(+2.38%)
Sep 12, 2018 92.33 92.33 92.12 92.12 3,213 -1.47(-1.57%)
Sep 11, 2018 93.19 93.62 93.19 93.59 3,357 +2.09(+2.29%)
Sep 10, 2018 90.13 91.71 90.13 91.50 2,514 +2.38(+2.66%)
Sep 07, 2018 88.75 89.30 88.75 89.12 2,200 +0.37(+0.42%)
Sep 06, 2018 88.73 88.79 88.73 88.75 1,473 +0.74(+0.84%)
Sep 05, 2018 88.00 88.20 87.64 88.01 4,147 -0.62(-0.71%)
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.