December 15th, 2015

Eisai CO Ltd ADR (OP: ESALY )

73.77 USD -0.63 (-0.85%)
Official Closing Price Updated: 3:45 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 74.91 75.70 74.91 75.32 3,300 -0.17(-0.23%)
Jan 30, 2020 74.86 75.49 74.86 75.49 1,523 +0.73(+0.98%)
Jan 29, 2020 75.39 75.39 74.76 74.76 1,880 -1.02(-1.35%)
Jan 28, 2020 76.13 76.13 75.78 75.78 1,126 +0.88(+1.17%)
Jan 27, 2020 74.91 74.91 74.90 74.90 1,801 -1.86(-2.42%)
Jan 24, 2020 77.02 77.02 76.52 76.76 1,800 +0.16(+0.21%)
Jan 23, 2020 75.48 76.80 75.48 76.60 14,683 +1.18(+1.56%)
Jan 22, 2020 75.95 75.95 75.42 75.42 3,692 +0.27(+0.36%)
Jan 21, 2020 73.81 75.15 73.81 75.15 3,419 -0.26(-0.34%)
Jan 17, 2020 75.28 75.71 75.16 75.41 10,000 +0.56(+0.75%)
Jan 16, 2020 74.96 74.96 74.85 74.85 1,234 +0.24(+0.32%)
Jan 15, 2020 75.00 75.09 74.61 74.61 1,450 +0.94(+1.28%)
Jan 14, 2020 73.88 73.88 72.92 73.67 15,641 -1.75(-2.31%)
Jan 13, 2020 75.44 75.85 74.80 75.42 2,113 -0.07(-0.09%)
Jan 10, 2020 75.12 76.05 75.12 75.48 1,800 +1.03(+1.38%)
Jan 09, 2020 74.12 74.50 74.12 74.45 3,365 +0.25(+0.34%)
Jan 08, 2020 73.75 74.20 73.75 74.20 1,568 +0.05(+0.07%)
Jan 07, 2020 74.35 74.68 74.04 74.14 5,274 +0.45(+0.60%)
Jan 06, 2020 75.01 75.01 72.81 73.70 1,967 -1.22(-1.62%)
Jan 03, 2020 75.10 75.10 74.64 74.92 2,100 -0.24(-0.31%)
Jan 02, 2020 75.45 75.45 75.05 75.15 1,259 +0.72(+0.97%)
Dec 31, 2019 75.11 75.11 74.43 74.43 800 -0.77(-1.02%)
Dec 30, 2019 76.69 76.69 75.00 75.20 6,534 -0.98(-1.28%)
Dec 27, 2019 77.30 77.31 76.18 76.18 1,800 -0.38(-0.49%)
Dec 26, 2019 76.30 76.69 76.30 76.55 3,024 -1.44(-1.85%)
Dec 24, 2019 78.00 78.00 75.60 77.99 1,200 +2.39(+3.16%)
Dec 23, 2019 76.73 76.73 75.18 75.60 3,308 +1.00(+1.34%)
Dec 20, 2019 74.70 74.76 74.59 74.60 9,900 -1.19(-1.56%)
Dec 19, 2019 75.23 75.93 75.23 75.79 1,765 +1.48(+1.98%)
Dec 18, 2019 74.50 74.50 74.27 74.31 9,107 -1.26(-1.67%)
Dec 17, 2019 75.90 75.90 75.57 75.57 1,470 -0.35(-0.46%)
Dec 16, 2019 76.06 76.07 75.92 75.92 1,299 +0.09(+0.12%)
Dec 13, 2019 75.63 76.00 75.44 75.83 3,500 +1.77(+2.39%)
Dec 12, 2019 73.96 74.06 73.78 74.06 8,664 +0.97(+1.33%)
Dec 11, 2019 73.13 73.15 72.83 73.09 18,244 -1.56(-2.08%)
Dec 10, 2019 75.32 75.32 74.52 74.64 3,813 -1.14(-1.50%)
Dec 09, 2019 76.50 76.50 75.78 75.78 14,523 -0.56(-0.73%)
Dec 06, 2019 76.01 76.71 76.01 76.34 14,500 +0.89(+1.18%)
Dec 05, 2019 72.20 76.39 65.56 75.45 58,269 +3.27(+4.53%)
Dec 04, 2019 71.86 72.18 71.86 72.18 8,034 +1.45(+2.05%)
Dec 03, 2019 71.50 71.50 70.24 70.73 12,263 -2.00(-2.75%)
Dec 02, 2019 74.32 74.32 72.56 72.73 13,200 -1.59(-2.14%)
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%)
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.