December 15th, 2015

Eisai CO Ltd ADR (OP: ESALY )

75.56 USD -0.22 (-0.28%)
Streaming Delayed Price Updated: 12:17 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 38.88 38.88 38.60 38.60 1,397 +1.29(+3.46%)
Nov 29, 2011 37.42 37.55 37.30 37.31 2,389 +0.20(+0.54%)
Nov 28, 2011 37.12 37.21 37.11 37.11 1,457 +0.31(+0.84%)
Nov 25, 2011 36.88 36.91 36.75 36.80 2,122 -1.04(-2.75%)
Nov 23, 2011 37.83 37.84 37.83 37.84 400 -0.19(-0.49%)
Nov 22, 2011 38.03 38.03 38.03 38.03 203 -0.09(-0.25%)
Nov 21, 2011 38.12 38.12 38.12 38.12 600 -0.80(-2.06%)
Nov 18, 2011 38.92 38.92 38.92 38.92 120 +0.18(+0.46%)
Nov 17, 2011 38.76 38.85 38.74 38.74 932 -0.22(-0.56%)
Nov 16, 2011 38.96 38.96 38.96 38.96 400 +0.11(+0.28%)
Nov 15, 2011 38.87 39.02 38.85 38.85 37,329 -0.32(-0.82%)
Nov 14, 2011 39.17 39.17 39.17 39.17 200 -0.18(-0.46%)
Nov 11, 2011 39.35 39.35 39.35 39.35 200 +0.25(+0.64%)
Nov 09, 2011 39.10 39.10 39.10 0 -0.07(-0.18%)
Nov 07, 2011 39.17 39.17 39.17 39.17 0 -0.23(-0.58%)
Nov 04, 2011 39.40 39.40 39.40 39.40 135 -0.76(-1.89%)
Nov 03, 2011 39.77 40.16 39.60 40.16 2,235 +1.74(+4.53%)
Nov 01, 2011 38.42 38.42 38.42 981 -2.72(-6.61%)
Oct 28, 2011 41.14 41.14 41.14 0 +0.14(+0.34%)
Oct 27, 2011 40.69 41.00 40.69 41.00 2,111 +0.91(+2.27%)
Oct 26, 2011 40.09 40.09 40.09 40.09 200 -0.45(-1.11%)
Oct 25, 2011 40.68 40.68 40.54 40.54 280 -0.89(-2.15%)
Oct 24, 2011 41.43 41.43 41.43 41.43 240 +0.09(+0.22%)
Oct 21, 2011 41.21 41.34 41.21 41.34 2,002 +0.48(+1.17%)
Oct 20, 2011 40.86 40.86 40.86 40.86 164 +0.13(+0.32%)
Oct 18, 2011 40.73 40.73 40.73 40.73 0 +0.63(+1.57%)
Oct 17, 2011 40.00 40.15 40.00 40.10 2,584 +0.00(+0.00%)
Oct 14, 2011 40.10 40.10 40.10 40.10 200 -0.09(-0.22%)
Oct 13, 2011 39.95 40.19 39.77 40.19 1,094 -0.45(-1.11%)
Oct 12, 2011 40.50 40.64 40.50 40.64 710 +0.74(+1.85%)
Oct 11, 2011 39.87 39.90 39.87 39.90 1,259 -0.41(-1.02%)
Oct 10, 2011 40.31 40.31 40.31 40.31 200 +0.33(+0.83%)
Oct 07, 2011 39.98 39.98 39.98 39.98 168 -1.88(-4.49%)
Oct 05, 2011 41.86 41.86 41.86 0 +0.36(+0.87%)
Oct 04, 2011 41.44 41.50 40.92 41.50 1,396 +0.18(+0.44%)
Oct 03, 2011 41.11 41.32 40.80 41.32 1,236 +1.40(+3.51%)
Sep 30, 2011 40.12 40.65 39.92 39.92 5,361 +0.36(+0.91%)
Sep 29, 2011 39.56 39.56 39.56 39.56 160 -0.21(-0.53%)
Sep 28, 2011 39.77 39.77 39.77 39.77 100 -1.19(-2.91%)
Sep 27, 2011 41.60 41.80 40.96 40.96 5,500 -1.23(-2.92%)
Sep 26, 2011 41.89 42.19 41.89 42.19 1,144 +0.67(+1.61%)
Sep 23, 2011 41.52 41.52 41.52 41.52 301 +0.22(+0.53%)
Sep 22, 2011 41.30 41.30 41.30 41.30 368 -0.12(-0.29%)
Sep 21, 2011 41.91 41.91 41.42 41.42 1,600 -1.18(-2.77%)
Sep 20, 2011 42.60 42.60 42.60 42.60 321 +0.55(+1.31%)
Sep 19, 2011 42.05 42.05 42.05 42.05 200 -0.60(-1.41%)
Sep 16, 2011 42.65 42.65 42.65 42.65 100 -0.24(-0.56%)
Sep 15, 2011 42.89 42.89 42.89 42.89 200 -0.10(-0.23%)
Sep 14, 2011 42.31 42.99 42.31 42.99 3,019 +0.99(+2.36%)
Sep 13, 2011 41.92 42.00 41.92 42.00 1,100 +0.30(+0.72%)
Sep 12, 2011 41.70 41.70 41.70 41.70 200 -0.05(-0.12%)
Sep 09, 2011 41.90 42.02 41.75 41.75 1,836 -0.47(-1.11%)
Sep 07, 2011 42.22 42.22 42.22 42.22 0 +0.19(+0.45%)
Sep 06, 2011 42.03 42.03 42.03 42.03 216 +0.35(+0.84%)
Sep 02, 2011 41.55 41.68 41.54 41.68 1,300 -0.41(-0.97%)
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.