Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eisai Ltd ADR (OP: ESALY )

61.51 UNCHANGED
Last Price Updated: 3:59 PM EST, Jan 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 41.45 41.45 41.15 41.15 366 +0.39(+0.96%)
Dec 29, 2011 40.72 40.81 40.72 40.76 21,485 +0.03(+0.07%)
Dec 28, 2011 40.75 40.75 40.73 40.73 952 +0.06(+0.15%)
Dec 23, 2011 40.67 40.67 40.67 40.67 0 +0.72(+1.80%)
Dec 21, 2011 39.95 39.95 39.95 39.95 1,569 -0.12(-0.30%)
Dec 20, 2011 40.00 40.21 40.00 40.07 1,035 +1.08(+2.77%)
Dec 19, 2011 39.27 39.27 38.99 38.99 21,195 -0.04(-0.10%)
Dec 16, 2011 39.02 39.03 39.02 39.03 1,543 -0.28(-0.71%)
Dec 08, 2011 39.31 39.31 39.31 39.31 0 +0.40(+1.03%)
Dec 07, 2011 38.93 38.93 38.78 38.91 1,558 -0.16(-0.41%)
Dec 06, 2011 39.07 39.08 38.63 39.07 572 -0.07(-0.18%)
Dec 05, 2011 39.26 39.26 39.14 39.14 342 +1.65(+4.40%)
Dec 01, 2011 37.49 37.49 37.49 0 -1.11(-2.88%)
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 -0.18(-0.49%)
Nov 22, 2011 38.02 38.02 38.02 38.02 203 -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%)
Sep 01, 2011 42.15 42.15 42.09 42.09 429 -0.73(-1.70%)
Aug 31, 2011 42.89 42.89 42.82 42.82 2,945 +0.52(+1.23%)
Aug 30, 2011 42.10 42.30 42.10 42.30 1,462 +0.00(+0.00%)
Aug 29, 2011 42.30 42.30 42.30 42.30 100 +0.33(+0.79%)
Aug 26, 2011 41.57 41.97 41.57 41.97 1,194 +0.78(+1.89%)
Aug 25, 2011 41.75 41.75 41.19 41.19 392 -0.61(-1.46%)
Aug 24, 2011 42.31 42.31 41.80 41.80 6,200 -0.48(-1.14%)
Aug 23, 2011 42.21 42.50 42.21 42.28 1,070 +0.39(+0.93%)
Aug 22, 2011 41.89 41.89 41.89 41.89 400 -0.34(-0.81%)
Aug 19, 2011 42.00 42.45 42.00 42.23 424 +0.50(+1.20%)
Aug 18, 2011 41.77 41.80 41.73 41.73 617 +0.33(+0.80%)
Aug 16, 2011 41.40 41.40 41.40 0 -0.94(-2.22%)
Aug 15, 2011 42.34 42.34 42.34 42.34 606 +0.16(+0.38%)
Aug 12, 2011 42.26 42.26 42.18 42.18 1,700 +0.38(+0.91%)
Aug 11, 2011 41.52 41.80 41.52 41.80 1,768 +1.60(+3.98%)
Aug 10, 2011 40.35 40.35 40.10 40.20 2,000 -0.10(-0.25%)
Aug 09, 2011 40.03 40.30 39.53 40.30 2,247 +1.44(+3.71%)
Aug 08, 2011 39.51 39.51 38.86 38.86 3,428 -0.33(-0.84%)
Aug 05, 2011 39.06 39.19 39.06 39.19 456 +0.84(+2.19%)
Aug 04, 2011 38.69 38.90 38.35 38.35 6,540 -1.72(-4.29%)
Aug 03, 2011 39.82 40.07 39.82 40.07 800 -0.93(-2.27%)
Aug 02, 2011 41.15 41.45 41.00 41.00 2,174 +0.15(+0.37%)
Aug 01, 2011 40.95 40.95 40.85 40.85 400 +0.36(+0.89%)
Jul 29, 2011 40.60 40.60 40.49 40.49 500 -0.17(-0.42%)
Jul 27, 2011 40.66 40.66 40.66 0 -0.25(-0.61%)
Jul 26, 2011 41.04 41.04 40.91 40.91 12,200 -0.17(-0.41%)
Jul 25, 2011 41.08 41.08 41.08 41.08 100 +0.22(+0.54%)
Jul 22, 2011 40.93 40.93 40.86 40.86 1,521 -0.39(-0.95%)
Jul 21, 2011 41.04 41.25 41.02 41.25 7,175 +0.88(+2.18%)
Jul 20, 2011 40.18 40.37 40.18 40.37 921 +0.07(+0.17%)
Jul 19, 2011 40.48 40.48 40.30 40.30 14,086 -0.09(-0.22%)
Jul 18, 2011 40.39 40.39 40.39 40.39 120 +0.02(+0.05%)
Jul 15, 2011 40.50 40.71 40.37 40.37 1,002 +0.46(+1.15%)
Jul 14, 2011 39.91 39.91 39.91 39.91 150 +0.24(+0.60%)
Jul 13, 2011 39.63 39.67 39.63 39.67 980 +0.44(+1.12%)
Jul 12, 2011 39.31 39.40 39.23 39.23 510 +0.70(+1.82%)
Jul 11, 2011 38.44 38.53 38.44 38.53 962 -0.12(-0.31%)
Jul 08, 2011 38.65 38.65 38.56 38.65 3,831 -0.16(-0.41%)
Jul 07, 2011 38.84 38.85 38.81 38.81 399 +0.19(+0.49%)
Jul 06, 2011 38.58 38.62 38.58 38.62 495 -0.31(-0.80%)
Jul 05, 2011 38.63 39.03 38.63 38.93 480 -0.04(-0.10%)
Jul 01, 2011 38.81 38.97 38.81 38.97 500 -0.11(-0.28%)
Jun 30, 2011 39.14 39.24 39.08 39.08 668 +0.30(+0.77%)
Jun 28, 2011 38.78 38.78 38.78 0 +0.35(+0.91%)
Jun 27, 2011 38.43 38.43 38.43 38.43 115 -0.28(-0.72%)
Jun 24, 2011 38.69 38.73 38.69 38.71 405 -0.06(-0.15%)
Jun 23, 2011 38.59 38.77 38.59 38.77 600 -0.12(-0.31%)
Jun 22, 2011 39.13 39.13 38.89 38.89 578 -0.10(-0.26%)
Jun 21, 2011 39.00 39.24 38.99 38.99 5,864 +0.18(+0.46%)
Jun 20, 2011 38.67 38.81 38.67 38.81 3,404 +0.42(+1.09%)
Jun 16, 2011 38.39 38.39 38.39 0 -0.02(-0.05%)
Jun 15, 2011 38.41 38.41 38.41 38.41 169 -0.07(-0.18%)
Jun 14, 2011 38.42 38.48 38.42 38.48 600 +0.26(+0.68%)
Jun 10, 2011 38.22 38.22 38.22 0 -0.28(-0.73%)
Jun 09, 2011 38.50 38.50 38.50 38.50 400 +0.38(+1.00%)
Jun 08, 2011 38.12 38.12 38.12 38.12 1,785 +0.00(+0.00%)
Jun 02, 2011 38.12 38.12 38.12 0 +0.99(+2.67%)
May 24, 2011 37.13 37.13 37.13 37.13 123 +0.71(+1.95%)
May 23, 2011 36.48 36.48 36.42 36.42 1,170 -0.36(-0.98%)
May 19, 2011 36.78 36.78 36.78 36.78 0 -0.40(-1.08%)
May 18, 2011 36.83 37.18 36.83 37.18 976 +0.81(+2.23%)
May 17, 2011 36.36 36.37 36.35 36.37 589 -0.12(-0.33%)
May 16, 2011 36.81 36.81 36.49 36.49 421 -0.01(-0.03%)
May 13, 2011 36.39 36.50 36.39 36.50 447 -0.46(-1.24%)
May 12, 2011 36.96 36.96 36.96 36.96 531 +0.23(+0.63%)
May 11, 2011 36.73 36.73 36.73 36.73 200 -0.41(-1.10%)
May 10, 2011 37.14 37.14 37.09 37.14 1,210 +0.17(+0.46%)
May 09, 2011 36.93 36.97 36.70 36.97 724 -0.20(-0.54%)
May 06, 2011 37.00 37.17 37.00 37.17 667 +0.82(+2.26%)
May 05, 2011 36.43 36.43 36.35 36.35 1,600 -0.10(-0.27%)
May 04, 2011 36.43 36.45 36.43 36.45 1,432 -0.02(-0.05%)
May 03, 2011 36.50 36.50 36.47 36.47 684 -0.06(-0.16%)
May 02, 2011 36.53 36.53 36.53 36.53 629 +0.03(+0.08%)
Apr 29, 2011 36.31 36.53 36.25 36.50 1,168 +0.28(+0.77%)
Apr 28, 2011 36.22 36.22 36.22 36.22 1,077 +0.52(+1.46%)
Apr 27, 2011 35.70 35.70 35.70 35.70 190 +0.15(+0.42%)
Apr 26, 2011 35.48 35.55 35.48 35.55 884 -0.21(-0.59%)
Apr 25, 2011 35.77 35.77 35.76 35.76 1,938 -0.39(-1.08%)
Apr 21, 2011 36.32 36.32 36.10 36.15 1,975 +0.02(+0.06%)
Apr 20, 2011 36.10 36.13 35.93 36.13 2,316 +0.35(+0.98%)
Apr 19, 2011 35.75 35.78 35.75 35.78 17,740 +0.10(+0.28%)
Apr 18, 2011 35.79 35.80 35.68 35.68 2,184 -0.25(-0.70%)
Apr 15, 2011 35.93 35.93 35.75 35.93 1,171 +0.38(+1.07%)
Apr 14, 2011 35.56 35.56 35.55 35.55 1,967 -0.27(-0.75%)
Apr 12, 2011 35.82 35.82 35.82 35.82 0 +0.54(+1.53%)
Apr 11, 2011 35.28 35.28 35.28 35.28 1,000 +0.28(+0.80%)
Apr 08, 2011 35.00 35.00 35.00 35.00 100 +0.15(+0.43%)
Apr 07, 2011 35.00 35.00 34.60 34.85 5,434 +0.04(+0.11%)
Apr 06, 2011 34.78 34.81 34.71 34.81 15,134 +0.02(+0.06%)
Apr 05, 2011 34.66 34.79 34.66 34.79 699 -0.39(-1.11%)
Apr 04, 2011 35.28 35.28 35.18 35.18 1,343 -0.32(-0.90%)
Apr 01, 2011 35.50 35.50 35.50 35.50 100 -0.25(-0.70%)
Mar 31, 2011 36.18 36.18 35.75 35.75 1,224 -0.35(-0.97%)
Mar 30, 2011 36.10 36.10 36.10 36.10 900 +0.25(+0.70%)
Mar 29, 2011 36.20 36.20 35.70 35.85 7,482 -0.75(-2.05%)
Mar 28, 2011 37.55 37.55 36.60 36.60 4,123 -1.64(-4.29%)
Mar 25, 2011 38.24 38.24 38.24 38.24 279 -0.03(-0.08%)
Mar 24, 2011 37.89 38.28 37.89 38.27 2,815 +0.85(+2.27%)
Mar 23, 2011 36.93 37.42 36.93 37.42 262 -0.28(-0.74%)
Mar 22, 2011 37.70 37.70 37.20 37.70 117,911 -0.70(-1.82%)
Mar 21, 2011 37.88 38.40 37.88 38.40 1,358 +1.15(+3.09%)
Mar 18, 2011 37.50 37.50 37.25 37.25 1,100 -0.59(-1.56%)
Mar 17, 2011 38.26 38.26 37.84 37.84 560 +1.27(+3.47%)
Mar 16, 2011 36.85 36.85 36.57 36.57 61,700 -1.33(-3.51%)
Mar 15, 2011 36.10 37.90 36.10 37.90 1,200 +1.50(+4.12%)
Mar 14, 2011 36.38 36.40 36.38 36.40 2,248 -0.95(-2.54%)
Mar 11, 2011 37.50 38.00 37.35 37.35 2,700 -0.63(-1.66%)
Mar 09, 2011 37.98 37.98 37.98 37.98 0 -0.17(-0.45%)
Mar 08, 2011 38.30 38.30 38.15 38.15 400 +0.46(+1.22%)
Mar 07, 2011 38.08 38.22 37.69 37.69 21,600 +0.13(+0.35%)
Mar 04, 2011 38.00 38.00 37.56 37.56 2,775 -0.50(-1.31%)
Mar 03, 2011 37.75 38.06 37.75 38.06 2,900 +0.31(+0.82%)
Mar 02, 2011 37.63 37.75 37.60 37.75 2,279 +0.40(+1.07%)
Mar 01, 2011 37.50 37.82 37.25 37.35 7,507 -0.23(-0.61%)
Feb 28, 2011 37.25 37.58 37.24 37.58 893 +0.74(+2.01%)
Feb 25, 2011 36.84 36.84 36.84 36.84 200 +0.60(+1.66%)
Feb 23, 2011 36.24 36.24 36.24 0 -0.01(-0.03%)
Feb 22, 2011 36.26 36.26 36.25 36.25 200 -0.28(-0.77%)
Feb 18, 2011 36.82 36.92 36.47 36.53 1,782 +0.67(+1.87%)
Feb 17, 2011 35.86 35.86 35.86 35.86 100 +0.21(+0.59%)
Feb 16, 2011 35.65 35.65 35.65 35.65 1,223 +0.26(+0.73%)
Feb 14, 2011 35.39 35.39 35.39 0 +0.09(+0.25%)
Feb 10, 2011 35.30 35.30 35.30 0 -0.42(-1.18%)
Feb 09, 2011 35.72 35.72 35.72 35.72 750 -0.05(-0.14%)
Feb 08, 2011 35.91 35.91 35.77 35.77 1,038 -0.01(-0.03%)
Feb 04, 2011 35.78 35.78 35.78 0 -0.17(-0.47%)
Feb 03, 2011 35.49 35.95 35.49 35.95 1,160 +0.52(+1.47%)
Feb 02, 2011 35.43 35.43 35.43 35.43 299 +0.83(+2.40%)
Jan 31, 2011 34.60 34.60 34.60 0 +0.58(+1.70%)
Jan 28, 2011 34.05 34.05 34.02 34.02 341 +0.26(+0.77%)
Jan 27, 2011 33.97 33.97 33.76 33.76 603 -0.16(-0.47%)
Jan 26, 2011 33.95 33.95 33.92 33.92 1,328 +0.92(+2.79%)
Jan 25, 2011 35.60 35.60 33.00 33.00 15,806 -2.47(-6.96%)
Jan 24, 2011 35.79 35.79 35.47 35.47 630 +0.16(+0.45%)
Jan 21, 2011 35.31 35.31 35.31 35.31 145 +0.17(+0.48%)
Jan 20, 2011 35.32 35.32 35.14 35.14 315 -0.32(-0.90%)
Jan 19, 2011 35.66 35.68 35.46 35.46 1,800 -0.36(-1.01%)
Jan 18, 2011 35.79 35.82 35.79 35.82 1,597 +0.00(+0.00%)
Jan 14, 2011 35.81 35.82 35.80 35.82 1,000 -0.18(-0.50%)
Jan 13, 2011 36.04 36.04 36.00 36.00 2,100 +0.63(+1.78%)
Jan 12, 2011 35.51 35.75 35.37 35.37 1,900 -0.32(-0.90%)
Jan 11, 2011 35.65 35.69 35.50 35.69 5,198 -0.06(-0.17%)
Jan 07, 2011 35.75 35.75 35.75 0 +0.80(+2.29%)
Jan 06, 2011 35.05 35.13 34.95 34.95 2,833 -0.18(-0.51%)
Jan 05, 2011 35.13 35.13 35.13 35.13 527 -1.15(-3.17%)
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.