December 15th, 2015

Eisai CO Ltd ADR (OP: ESALY )

74.89 USD +0.95 (+1.28%)
Official Closing Price Updated: 3:45 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 79.82 80.07 79.46 79.99 1,293 +0.65(+0.82%)
Jun 30, 2020 78.59 79.90 78.59 79.34 1,677 -0.99(-1.23%)
Jun 29, 2020 81.00 81.00 80.00 80.33 1,145 -1.17(-1.44%)
Jun 26, 2020 81.50 81.50 81.50 81.50 300 +0.26(+0.32%)
Jun 25, 2020 81.10 81.33 81.10 81.24 1,085 +1.22(+1.52%)
Jun 24, 2020 79.93 80.02 79.93 80.02 641 -1.25(-1.54%)
Jun 23, 2020 82.47 82.47 81.27 81.27 1,718 +1.07(+1.33%)
Jun 22, 2020 79.50 80.35 79.50 80.20 1,458 +0.85(+1.07%)
Jun 19, 2020 80.45 80.45 79.35 79.35 1,400 -1.39(-1.72%)
Jun 18, 2020 77.76 81.00 77.76 80.74 4,004 +0.03(+0.03%)
Jun 17, 2020 82.24 82.24 80.16 80.71 2,179 +0.56(+0.70%)
Jun 16, 2020 80.92 80.99 79.79 80.15 3,704 +2.89(+3.74%)
Jun 15, 2020 76.40 77.57 76.40 77.26 4,198 -0.50(-0.64%)
Jun 12, 2020 77.76 77.76 77.76 77.76 1,000 +0.70(+0.91%)
Jun 11, 2020 78.90 78.90 76.84 77.06 4,805 -4.50(-5.52%)
Jun 10, 2020 81.56 81.56 81.56 81.56 772 +0.48(+0.59%)
Jun 09, 2020 81.54 81.54 80.90 81.08 3,565 -0.31(-0.38%)
Jun 08, 2020 81.00 81.39 81.00 81.39 1,247 +0.99(+1.23%)
Jun 05, 2020 80.84 80.84 80.15 80.40 1,600 +1.70(+2.16%)
Jun 04, 2020 80.15 80.15 78.65 78.70 1,697 -2.00(-2.48%)
Jun 03, 2020 80.00 80.86 80.00 80.70 3,716 +1.06(+1.33%)
Jun 02, 2020 79.34 79.84 79.34 79.64 1,945 +0.52(+0.66%)
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.