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 (%)
Sep 30, 2020 91.54 91.54 90.91 91.46 7,667 +0.93(+1.03%)
Sep 29, 2020 90.87 90.94 90.15 90.53 2,646 -1.28(-1.39%)
Sep 28, 2020 92.30 92.30 91.80 91.80 1,544 +1.75(+1.94%)
Sep 25, 2020 90.50 90.50 90.05 90.05 1,800 +0.05(+0.06%)
Sep 24, 2020 91.45 91.45 89.70 90.00 1,895 -0.17(-0.19%)
Sep 23, 2020 91.60 91.60 90.17 90.17 3,175 -0.29(-0.32%)
Sep 22, 2020 89.96 90.46 89.85 90.46 1,687 +0.91(+1.02%)
Sep 21, 2020 89.76 89.76 89.42 89.55 1,639 -1.45(-1.59%)
Sep 18, 2020 91.00 91.00 91.00 91.00 800 +0.64(+0.71%)
Sep 17, 2020 90.44 90.82 90.36 90.36 2,994 +1.02(+1.14%)
Sep 16, 2020 90.32 90.32 88.91 89.34 11,679 +1.09(+1.24%)
Sep 15, 2020 88.61 89.03 88.25 88.25 1,593 +0.83(+0.95%)
Sep 14, 2020 87.42 87.42 87.42 87.42 435 -0.24(-0.28%)
Sep 11, 2020 87.66 87.66 87.66 87.66 500 +0.66(+0.76%)
Sep 10, 2020 86.92 87.00 86.65 87.00 3,062 -0.37(-0.42%)
Sep 09, 2020 86.46 87.37 86.46 87.37 4,820 +0.51(+0.59%)
Sep 08, 2020 87.03 87.03 86.86 86.86 614 -2.14(-2.40%)
Sep 04, 2020 88.57 89.00 88.57 89.00 7,800 +0.42(+0.47%)
Sep 03, 2020 89.02 89.44 88.58 88.58 2,041 -0.99(-1.11%)
Sep 02, 2020 90.00 90.07 89.31 89.57 1,752 +0.35(+0.39%)
Sep 01, 2020 89.45 89.45 89.14 89.22 2,625 +1.23(+1.40%)
Aug 31, 2020 89.02 89.02 87.68 87.99 1,428 +0.94(+1.08%)
Aug 28, 2020 86.63 87.05 86.25 87.05 800 -0.73(-0.83%)
Aug 27, 2020 87.54 87.78 87.54 87.78 1,208 -0.75(-0.85%)
Aug 26, 2020 88.62 88.62 88.53 88.53 708 -0.27(-0.30%)
Aug 25, 2020 88.64 88.80 88.64 88.80 1,766 +0.06(+0.07%)
Aug 24, 2020 88.74 88.74 88.74 88.74 829 -0.07(-0.08%)
Aug 21, 2020 88.81 88.81 88.81 94 +0.00(+0.00%)
Aug 20, 2020 88.69 88.81 88.69 88.81 956 -0.35(-0.39%)
Aug 19, 2020 89.49 89.49 89.16 89.16 1,169 +0.06(+0.07%)
Aug 18, 2020 87.53 89.14 87.53 89.10 762 -1.45(-1.60%)
Aug 17, 2020 90.55 90.55 90.55 296 +0.00(+0.00%)
Aug 14, 2020 90.01 90.55 90.01 90.55 600 +2.80(+3.19%)
Aug 13, 2020 87.65 88.23 87.65 87.75 1,839 +0.62(+0.71%)
Aug 12, 2020 89.16 89.16 87.13 87.13 559 -5.27(-5.70%)
Aug 11, 2020 91.73 92.40 91.73 92.40 2,866 +4.45(+5.06%)
Aug 10, 2020 86.79 89.00 86.79 87.95 7,200 +0.94(+1.08%)
Aug 07, 2020 88.00 90.46 87.01 87.01 5,100 +4.01(+4.83%)
Aug 06, 2020 83.00 83.00 83.00 211 +0.00(+0.00%)
Aug 05, 2020 83.00 83.00 83.00 214 +0.00(+0.00%)
Aug 04, 2020 83.00 83.00 83.00 360 +0.00(+0.00%)
Aug 03, 2020 83.00 83.00 83.00 83.00 1,279 +0.53(+0.64%)
Jul 31, 2020 82.47 82.47 82.47 251 +0.00(+0.00%)
Jul 30, 2020 82.47 82.47 82.47 82.47 462 -1.75(-2.08%)
Jul 29, 2020 83.53 84.22 83.53 84.22 1,552 +1.21(+1.46%)
Jul 28, 2020 83.01 83.01 83.01 83.01 441 +0.36(+0.44%)
Jul 27, 2020 83.13 83.18 82.65 82.65 817 +1.28(+1.57%)
Jul 24, 2020 81.40 81.44 81.33 81.37 900 +0.55(+0.68%)
Jul 23, 2020 81.93 81.93 80.82 80.82 1,534 -1.18(-1.44%)
Jul 22, 2020 82.00 82.00 82.00 82.00 1,288 +0.46(+0.56%)
Jul 21, 2020 81.97 81.97 81.54 81.54 3,030 +1.84(+2.31%)
Jul 20, 2020 79.66 79.70 79.66 79.70 1,052 +0.26(+0.33%)
Jul 17, 2020 78.14 79.43 78.14 79.43 1,600 +1.67(+2.14%)
Jul 16, 2020 76.27 77.77 76.27 77.77 2,524 -1.28(-1.62%)
Jul 15, 2020 80.26 80.26 79.05 79.05 359 -1.04(-1.30%)
Jul 14, 2020 80.09 80.09 80.09 319 +0.00(+0.00%)
Jul 13, 2020 82.00 82.00 80.09 80.09 3,175 -1.26(-1.55%)
Jul 10, 2020 81.35 81.35 81.35 81.35 300 -1.69(-2.04%)
Jul 09, 2020 83.01 83.04 82.59 83.04 4,137 +0.29(+0.35%)
Jul 08, 2020 86.42 86.42 82.75 82.75 1,509 +3.64(+4.60%)
Jul 07, 2020 79.19 79.22 78.91 79.11 2,782 -1.05(-1.31%)
Jul 06, 2020 80.59 80.59 79.73 80.16 1,822 +1.40(+1.78%)
Jul 02, 2020 78.38 79.17 78.38 78.76 3,500 -1.23(-1.54%)
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.