December 15th, 2015

Eisai CO Ltd ADR (OP: ESALY )

74.40 USD +0.96 (+1.31%)
Official Closing Price Updated: 3:59 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 74.32 74.32 74.32 74.32 2,800 +1.77(+2.44%)
Nov 27, 2019 72.80 72.90 72.26 72.55 49,300 +0.12(+0.17%)
Nov 26, 2019 72.56 72.56 72.14 72.43 3,359 -0.75(-1.02%)
Nov 25, 2019 73.00 73.92 73.00 73.18 3,566 +1.90(+2.67%)
Nov 22, 2019 71.39 71.40 71.16 71.28 1,900 +0.12(+0.17%)
Nov 21, 2019 71.00 71.23 71.00 71.16 1,838 +0.93(+1.32%)
Nov 20, 2019 70.50 70.69 70.23 70.23 2,857 -0.49(-0.69%)
Nov 19, 2019 71.67 71.68 70.72 70.72 2,352 +2.03(+2.96%)
Nov 18, 2019 68.00 68.69 67.64 68.69 7,809 +2.83(+4.30%)
Nov 15, 2019 65.67 65.86 65.50 65.86 2,400 +0.13(+0.20%)
Nov 14, 2019 65.78 66.03 65.62 65.73 3,250 -0.81(-1.22%)
Nov 13, 2019 67.00 67.00 66.18 66.54 2,559 -1.42(-2.09%)
Nov 12, 2019 68.43 68.43 67.83 67.96 2,796 -0.81(-1.18%)
Nov 11, 2019 69.51 69.51 67.44 68.77 3,944 -0.62(-0.89%)
Nov 08, 2019 69.43 70.58 69.23 69.39 3,100 +0.29(+0.42%)
Nov 07, 2019 69.35 69.35 69.10 69.10 3,744 -0.27(-0.39%)
Nov 06, 2019 68.46 69.38 68.46 69.37 2,316 -0.85(-1.21%)
Nov 05, 2019 70.66 70.66 70.22 70.22 1,719 -0.89(-1.25%)
Nov 04, 2019 70.55 71.30 70.55 71.11 4,282 +0.29(+0.42%)
Nov 01, 2019 70.70 71.45 70.63 70.82 2,900 -1.90(-2.62%)
Oct 31, 2019 71.50 72.87 71.50 72.72 11,908 -2.02(-2.70%)
Oct 30, 2019 73.80 74.96 73.80 74.74 15,593 +0.86(+1.16%)
Oct 29, 2019 73.30 74.17 73.30 73.88 3,620 -1.72(-2.28%)
Oct 28, 2019 75.70 76.39 75.02 75.60 20,163 -0.08(-0.11%)
Oct 25, 2019 75.15 75.93 75.01 75.68 67,100 -0.06(-0.08%)
Oct 24, 2019 78.00 78.16 75.74 75.74 70,895 +1.74(+2.35%)
Oct 23, 2019 69.75 74.25 69.15 74.00 286,567 +6.00(+8.82%)
Oct 22, 2019 70.11 76.00 68.00 68.00 88,032 +16.68(+32.50%)
Oct 21, 2019 51.35 51.70 51.18 51.32 5,007 +0.01(+0.02%)
Oct 18, 2019 51.33 51.34 51.19 51.31 6,300 +0.14(+0.26%)
Oct 17, 2019 51.21 51.27 51.16 51.17 2,979 -0.06(-0.12%)
Oct 16, 2019 51.44 51.45 51.23 51.24 5,193 +0.17(+0.32%)
Oct 15, 2019 51.04 51.23 51.01 51.07 11,334 +0.28(+0.55%)
Oct 14, 2019 51.50 51.50 50.70 50.79 14,753 -0.06(-0.12%)
Oct 11, 2019 50.00 51.09 50.00 50.85 6,100 +1.53(+3.11%)
Oct 10, 2019 49.13 49.44 49.13 49.31 8,368 -0.50(-0.99%)
Oct 09, 2019 49.79 50.31 49.79 49.81 8,449 -0.63(-1.25%)
Oct 08, 2019 50.67 50.67 50.43 50.44 12,055 -0.30(-0.59%)
Oct 07, 2019 50.79 50.79 50.50 50.74 7,257 -0.14(-0.28%)
Oct 04, 2019 50.66 50.88 50.61 50.88 7,700 +1.05(+2.11%)
Oct 03, 2019 49.56 49.99 49.52 49.83 7,244 -0.30(-0.60%)
Oct 02, 2019 50.19 50.19 49.86 50.13 9,781 -0.85(-1.67%)
Oct 01, 2019 51.27 51.27 50.80 50.98 8,902 +0.14(+0.28%)
Sep 30, 2019 51.24 51.24 50.64 50.84 5,950 +0.24(+0.47%)
Sep 27, 2019 50.84 50.84 50.53 50.60 3,300 -1.32(-2.53%)
Sep 26, 2019 52.93 52.93 51.58 51.92 3,925 -0.59(-1.13%)
Sep 25, 2019 51.62 52.58 51.62 52.51 6,506 +2.59(+5.19%)
Sep 24, 2019 50.37 50.37 49.92 49.92 9,988 -0.36(-0.71%)
Sep 23, 2019 50.31 50.31 50.08 50.28 4,414 -0.14(-0.29%)
Sep 20, 2019 50.44 50.50 50.23 50.42 8,400 +0.14(+0.28%)
Sep 19, 2019 50.10 50.28 50.03 50.28 5,230 +1.21(+2.48%)
Sep 18, 2019 49.10 49.15 48.87 49.06 5,360 -0.69(-1.38%)
Sep 17, 2019 49.17 49.75 49.17 49.75 7,948 -1.04(-2.05%)
Sep 16, 2019 50.91 51.10 50.79 50.79 6,796 -0.24(-0.47%)
Sep 13, 2019 49.54 51.10 49.54 51.03 7,000 +0.36(+0.72%)
Sep 12, 2019 50.65 50.78 50.54 50.67 1,768 -0.33(-0.66%)
Sep 11, 2019 50.90 51.06 50.90 51.00 2,240 +0.87(+1.74%)
Sep 10, 2019 50.00 50.13 49.90 50.13 9,428 +0.25(+0.49%)
Sep 09, 2019 49.90 50.01 49.79 49.88 8,574 +0.20(+0.41%)
Sep 06, 2019 49.61 49.68 49.41 49.68 4,300 +0.19(+0.38%)
Sep 05, 2019 49.50 49.67 49.33 49.49 15,284 +0.71(+1.46%)
Sep 04, 2019 48.52 49.39 48.52 48.78 12,263 -0.84(-1.70%)
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.