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 (%)
Nov 30, 2015 65.35 65.35 65.13 65.25 1,548 -1.51(-2.27%)
Nov 27, 2015 66.91 66.91 66.76 66.76 850 +0.32(+0.47%)
Nov 25, 2015 66.45 66.45 66.45 0 -0.12(-0.18%)
Nov 24, 2015 66.15 66.57 66.15 66.57 2,563 +3.28(+5.19%)
Nov 23, 2015 63.25 63.29 62.95 63.29 1,122 +0.06(+0.09%)
Nov 20, 2015 63.38 63.38 63.23 63.23 1,095 +0.07(+0.11%)
Nov 19, 2015 63.16 63.16 63.16 63.16 1,089 +0.41(+0.66%)
Nov 18, 2015 62.85 62.85 62.75 62.75 923 -0.18(-0.29%)
Nov 17, 2015 62.69 62.93 62.50 62.93 1,821 +0.16(+0.25%)
Nov 16, 2015 62.77 62.77 62.77 62.77 462 +0.66(+1.06%)
Nov 13, 2015 62.35 62.35 62.06 62.11 2,407 +0.67(+1.09%)
Nov 12, 2015 62.99 62.99 61.44 61.44 6,622 -3.17(-4.91%)
Nov 11, 2015 64.13 64.61 64.12 64.61 1,165 +1.46(+2.31%)
Nov 10, 2015 62.35 63.15 62.35 63.15 1,304 +1.69(+2.75%)
Nov 09, 2015 61.52 61.64 61.46 61.46 1,406 -0.62(-1.00%)
Nov 05, 2015 62.08 62.08 62.08 212 +1.10(+1.80%)
Nov 04, 2015 61.12 61.21 60.99 60.99 969 -0.60(-0.97%)
Nov 03, 2015 61.79 61.79 61.53 61.58 2,291 +0.32(+0.52%)
Nov 02, 2015 61.02 61.26 61.02 61.26 1,099 -2.22(-3.50%)
Oct 30, 2015 63.48 63.48 63.48 63.48 477 +2.53(+4.15%)
Oct 29, 2015 61.02 61.02 60.38 60.95 2,626 -0.68(-1.10%)
Oct 28, 2015 61.72 61.72 61.63 61.63 581 +1.40(+2.32%)
Oct 27, 2015 60.24 60.24 59.75 60.24 1,496 +0.02(+0.03%)
Oct 26, 2015 60.22 60.22 60.22 60.22 516 +0.49(+0.81%)
Oct 23, 2015 59.79 59.79 59.73 59.73 1,915 +0.26(+0.43%)
Oct 22, 2015 59.06 59.57 59.06 59.47 1,967 -0.44(-0.73%)
Oct 21, 2015 59.60 59.91 59.46 59.91 1,710 +1.57(+2.70%)
Oct 20, 2015 58.40 58.50 58.33 58.34 1,959 -0.86(-1.45%)
Oct 19, 2015 59.20 59.20 59.20 59.20 577 +0.27(+0.46%)
Oct 16, 2015 58.93 58.97 58.93 58.93 2,307 -0.05(-0.09%)
Oct 15, 2015 58.48 59.18 58.48 58.98 6,810 +1.56(+2.72%)
Oct 14, 2015 57.34 57.42 57.26 57.42 716 +0.07(+0.12%)
Oct 13, 2015 57.57 57.78 57.35 57.35 3,615 -0.42(-0.73%)
Oct 12, 2015 57.77 57.77 57.77 57.77 599 +0.72(+1.26%)
Oct 09, 2015 57.29 57.29 57.05 57.05 769 +0.76(+1.35%)
Oct 08, 2015 55.81 56.29 55.81 56.29 2,112 -1.19(-2.07%)
Oct 07, 2015 57.48 57.48 57.48 57.48 618 -1.08(-1.84%)
Oct 06, 2015 58.89 58.89 58.53 58.56 2,867 -0.88(-1.48%)
Oct 05, 2015 59.32 59.44 59.32 59.44 596 +2.02(+3.52%)
Oct 02, 2015 56.77 57.65 56.66 57.42 1,615 -1.03(-1.76%)
Oct 01, 2015 58.32 58.64 58.32 58.45 1,239 -0.32(-0.54%)
Sep 30, 2015 58.30 58.83 58.20 58.77 2,531 +1.62(+2.83%)
Sep 29, 2015 57.09 57.23 57.09 57.15 2,461 -3.02(-5.02%)
Sep 28, 2015 60.42 60.42 59.96 60.17 2,798 -2.07(-3.33%)
Sep 24, 2015 62.24 62.24 62.24 309 -2.15(-3.33%)
Sep 23, 2015 64.61 64.61 64.39 64.39 1,863 -0.56(-0.86%)
Sep 22, 2015 64.60 64.95 64.41 64.95 2,627 -0.69(-1.05%)
Sep 21, 2015 65.35 65.64 65.35 65.64 552 +0.22(+0.34%)
Sep 18, 2015 65.37 65.64 65.37 65.42 1,337 -1.03(-1.54%)
Sep 17, 2015 66.44 66.44 66.44 66.44 345 -0.11(-0.17%)
Sep 15, 2015 66.56 66.56 66.56 355 +0.28(+0.42%)
Sep 14, 2015 66.28 66.28 66.28 66.28 580 -0.63(-0.94%)
Sep 11, 2015 66.64 66.91 66.61 66.91 1,009 +2.04(+3.14%)
Sep 10, 2015 65.02 65.48 64.87 64.87 1,238 -1.29(-1.95%)
Sep 09, 2015 67.19 67.19 66.16 66.16 1,660 +2.41(+3.78%)
Sep 08, 2015 63.79 63.82 63.75 63.75 822 -0.97(-1.50%)
Sep 04, 2015 64.72 64.72 64.72 0 -1.95(-2.92%)
Sep 03, 2015 66.67 66.67 66.67 66.67 462 +1.78(+2.74%)
Sep 02, 2015 65.87 65.87 64.57 64.89 1,682 +1.68(+2.66%)
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.