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 31, 2012 41.85 41.85 41.65 41.80 1,264 +0.19(+0.46%)
Dec 28, 2012 41.59 41.61 41.59 41.61 606 -0.79(-1.86%)
Dec 27, 2012 42.40 42.45 42.30 42.40 2,036 -0.09(-0.21%)
Dec 26, 2012 42.58 42.58 42.49 42.49 1,329 -0.19(-0.44%)
Dec 24, 2012 42.61 42.68 42.61 42.68 1,358 -0.06(-0.14%)
Dec 21, 2012 42.80 42.87 42.66 42.74 7,589 +0.45(+1.06%)
Dec 20, 2012 42.30 42.30 42.29 42.29 351 +0.09(+0.21%)
Dec 19, 2012 41.99 42.25 41.90 42.20 9,156 +0.41(+0.98%)
Dec 18, 2012 41.87 41.87 41.79 41.79 737 +0.00(+0.00%)
Dec 17, 2012 41.74 41.88 41.71 41.79 1,403 +0.25(+0.59%)
Dec 14, 2012 41.54 41.54 41.54 41.54 250 -0.29(-0.68%)
Dec 13, 2012 41.80 41.83 41.79 41.83 429 -0.34(-0.81%)
Dec 12, 2012 42.17 42.17 42.17 42.17 317 -0.48(-1.13%)
Dec 11, 2012 42.78 42.78 42.65 42.65 2,966 +0.23(+0.54%)
Dec 10, 2012 42.40 42.47 42.40 42.42 1,174 +0.34(+0.81%)
Dec 07, 2012 42.53 42.53 42.00 42.08 6,625 +0.01(+0.02%)
Dec 06, 2012 42.09 42.09 42.07 42.07 208 +0.17(+0.41%)
Dec 05, 2012 41.84 41.90 41.71 41.90 3,508 +0.18(+0.43%)
Dec 04, 2012 41.92 41.92 41.72 41.72 3,861 -0.38(-0.90%)
Nov 30, 2012 41.88 42.10 41.88 42.10 7,003 +0.28(+0.67%)
Nov 29, 2012 41.67 41.82 41.67 41.82 684 +0.24(+0.58%)
Nov 28, 2012 41.53 41.65 41.53 41.58 9,800 +0.48(+1.17%)
Nov 27, 2012 41.00 41.14 40.99 41.10 2,541 -0.17(-0.41%)
Nov 26, 2012 41.27 41.27 41.27 41.27 200 +0.21(+0.51%)
Nov 21, 2012 41.06 41.06 41.06 0 -0.21(-0.51%)
Nov 20, 2012 41.01 41.27 41.01 41.27 1,780 -0.18(-0.43%)
Nov 16, 2012 41.45 41.45 41.45 0 +0.20(+0.48%)
Nov 15, 2012 41.30 41.30 41.16 41.25 2,891 -0.36(-0.87%)
Nov 14, 2012 41.86 41.86 41.45 41.61 11,717 -0.48(-1.14%)
Nov 13, 2012 41.83 42.09 41.83 42.09 1,158 -0.26(-0.61%)
Nov 12, 2012 42.19 42.35 42.19 42.35 3,900 -0.40(-0.94%)
Nov 09, 2012 42.80 43.03 42.66 42.75 4,108 -0.01(-0.02%)
Nov 08, 2012 43.05 43.05 42.76 42.76 1,118 -0.50(-1.16%)
Nov 07, 2012 43.44 43.44 43.26 43.26 1,940 -0.60(-1.37%)
Nov 06, 2012 43.85 43.86 43.85 43.86 300 -0.09(-0.20%)
Nov 05, 2012 43.69 43.95 43.69 43.95 1,628 +0.21(+0.48%)
Nov 02, 2012 43.74 43.74 43.74 43.74 225 -0.70(-1.58%)
Nov 01, 2012 44.33 44.44 44.30 44.44 1,732 -0.09(-0.19%)
Oct 31, 2012 44.45 44.52 44.45 44.52 1,454 +0.30(+0.69%)
Oct 26, 2012 44.22 44.22 44.22 0 -0.43(-0.96%)
Oct 25, 2012 44.63 44.75 44.63 44.65 9,100 +0.79(+1.80%)
Oct 24, 2012 43.93 43.93 43.72 43.86 2,139 +0.08(+0.18%)
Oct 23, 2012 43.73 43.78 43.60 43.78 4,200 -0.06(-0.14%)
Oct 19, 2012 44.15 44.15 43.84 43.84 630 -0.24(-0.54%)
Oct 18, 2012 44.09 44.09 44.08 44.08 1,056 +0.60(+1.38%)
Oct 17, 2012 43.48 43.48 43.48 43.48 400 +0.13(+0.30%)
Oct 16, 2012 43.44 43.44 43.35 43.35 1,016 -0.02(-0.05%)
Oct 15, 2012 43.36 43.37 43.02 43.37 814 -0.38(-0.87%)
Oct 12, 2012 43.46 43.75 43.40 43.75 769 +0.56(+1.30%)
Oct 11, 2012 43.03 43.19 43.03 43.19 5,539 +0.02(+0.05%)
Oct 10, 2012 43.20 43.25 43.17 43.17 2,339 -0.83(-1.89%)
Oct 09, 2012 44.43 44.43 44.00 44.00 1,472 +0.58(+1.34%)
Oct 08, 2012 43.50 43.50 43.42 43.42 686 -0.43(-0.98%)
Oct 04, 2012 43.85 43.85 43.85 43.85 0 -0.02(-0.05%)
Oct 03, 2012 44.00 44.00 43.62 43.87 915 -0.58(-1.30%)
Oct 02, 2012 44.66 44.75 44.45 44.45 4,503 -0.24(-0.54%)
Oct 01, 2012 45.08 45.08 44.69 44.69 596 -0.43(-0.95%)
Sep 28, 2012 45.07 45.12 45.05 45.12 1,408 -0.63(-1.38%)
Sep 27, 2012 45.68 45.75 45.68 45.75 2,648 +0.77(+1.71%)
Sep 26, 2012 44.98 44.98 44.98 44.98 1,000 -0.77(-1.68%)
Sep 25, 2012 45.45 46.00 45.24 45.75 3,738 -0.25(-0.54%)
Sep 24, 2012 46.00 46.00 46.00 46.00 100 +0.22(+0.48%)
Sep 21, 2012 45.92 45.93 45.78 45.78 2,190 +0.35(+0.77%)
Sep 20, 2012 45.45 45.45 45.37 45.43 2,200 +0.13(+0.29%)
Sep 19, 2012 45.47 45.47 45.30 45.30 1,812 +0.54(+1.21%)
Sep 18, 2012 44.84 44.84 44.76 44.76 978 -0.19(-0.42%)
Sep 17, 2012 44.95 44.95 44.95 44.95 130 -0.31(-0.68%)
Sep 14, 2012 45.32 45.32 45.26 45.26 1,200 -0.60(-1.31%)
Sep 13, 2012 45.48 45.92 45.48 45.86 1,700 +0.76(+1.69%)
Sep 12, 2012 45.37 45.37 45.05 45.10 738 +0.30(+0.67%)
Sep 11, 2012 44.79 44.80 44.76 44.80 1,346 +0.20(+0.45%)
Sep 10, 2012 44.71 44.71 44.60 44.60 900 -0.62(-1.37%)
Sep 07, 2012 45.22 45.22 45.22 45.22 200 +0.71(+1.60%)
Sep 06, 2012 44.58 44.58 44.46 44.51 2,380 -0.95(-2.09%)
Sep 05, 2012 45.46 45.46 45.46 45.46 1,010 +0.38(+0.84%)
Sep 04, 2012 45.08 45.08 45.08 45.08 100 -0.82(-1.79%)
Aug 31, 2012 45.90 45.90 45.90 45.90 390 +0.34(+0.75%)
Aug 30, 2012 45.54 45.56 45.54 45.56 1,300 -0.24(-0.52%)
Aug 29, 2012 46.07 46.07 45.71 45.80 700 -1.14(-2.43%)
Aug 27, 2012 46.71 46.94 46.71 46.94 1,300 +0.40(+0.86%)
Aug 24, 2012 46.73 46.73 46.51 46.54 2,800 -0.21(-0.45%)
Aug 23, 2012 46.85 46.85 46.58 46.75 6,947 +0.05(+0.11%)
Aug 22, 2012 46.14 46.70 46.14 46.70 700 +0.73(+1.59%)
Aug 21, 2012 45.97 45.97 45.97 45.97 200 +0.12(+0.26%)
Aug 20, 2012 45.85 45.85 45.85 45.85 200 -0.08(-0.17%)
Aug 16, 2012 45.93 45.93 45.93 0 -0.22(-0.48%)
Aug 15, 2012 46.15 46.15 46.15 46.15 1,100 +0.05(+0.11%)
Aug 14, 2012 45.93 46.10 45.93 46.10 450 +0.71(+1.56%)
Aug 11, 2012 45.39 45.39 45.39 0 +0.00(+0.00%)
Aug 10, 2012 45.58 45.58 45.39 45.39 438 -0.51(-1.11%)
Aug 09, 2012 45.95 45.95 45.69 45.90 1,775 +0.91(+2.02%)
Aug 08, 2012 45.20 45.20 44.99 44.99 725 +0.55(+1.24%)
Aug 07, 2012 44.62 44.62 44.44 44.44 1,175 -0.26(-0.58%)
Aug 06, 2012 44.49 44.70 44.49 44.70 600 +0.80(+1.82%)
Aug 03, 2012 43.73 44.34 43.73 43.90 3,034 -0.04(-0.09%)
Aug 02, 2012 43.94 43.94 43.94 43.94 149 -0.91(-2.03%)
Aug 01, 2012 45.10 45.10 44.85 44.85 1,535 +0.37(+0.83%)
Jul 31, 2012 44.54 44.54 44.28 44.48 1,300 +0.74(+1.69%)
Jul 27, 2012 43.74 43.74 43.74 0 -0.21(-0.48%)
Jul 26, 2012 44.04 44.04 43.83 43.95 1,425 +0.05(+0.11%)
Jul 25, 2012 43.92 43.92 43.90 43.90 712 +0.30(+0.69%)
Jul 24, 2012 43.60 43.60 43.60 43.60 400 -0.01(-0.02%)
Jul 23, 2012 43.60 43.61 43.60 43.61 500 -0.08(-0.18%)
Jul 20, 2012 43.79 43.79 43.69 43.69 375 -0.39(-0.88%)
Jul 19, 2012 44.08 44.31 44.08 44.08 5,345 -0.28(-0.63%)
Jul 18, 2012 44.26 44.45 44.26 44.36 11,000 +0.11(+0.25%)
Jul 17, 2012 44.25 44.25 44.25 44.25 1,241 +0.24(+0.55%)
Jul 16, 2012 43.84 44.01 43.83 44.01 962 +0.18(+0.41%)
Jul 14, 2012 43.61 43.83 43.61 43.83 1,111 +0.00(+0.00%)
Jul 13, 2012 43.61 43.83 43.61 43.83 1,111 +0.68(+1.58%)
Jul 12, 2012 43.10 43.15 42.85 43.15 7,899 -0.09(-0.21%)
Jul 11, 2012 43.35 43.35 43.15 43.24 5,748 -0.31(-0.71%)
Jul 10, 2012 43.64 43.72 43.53 43.55 10,100 -0.65(-1.47%)
Jul 09, 2012 43.98 44.20 43.97 44.20 4,530 +0.86(+1.98%)
Jul 06, 2012 43.27 43.45 43.27 43.34 3,883 -0.41(-0.94%)
Jul 05, 2012 43.92 43.92 43.62 43.75 3,330 -0.56(-1.26%)
Jul 03, 2012 44.31 44.31 44.31 44.31 135 +0.53(+1.21%)
Jul 02, 2012 43.85 43.85 43.78 43.78 380 +0.03(+0.07%)
Jun 29, 2012 43.77 44.14 43.75 43.75 1,126 +0.15(+0.34%)
Jun 28, 2012 43.80 43.80 43.58 43.60 8,089 -1.17(-2.61%)
Jun 27, 2012 42.31 45.99 42.31 44.77 53,646 +2.79(+6.65%)
Jun 26, 2012 41.99 42.15 41.98 41.98 630 +0.43(+1.03%)
Jun 25, 2012 41.57 41.61 41.54 41.55 1,401 -0.09(-0.22%)
Jun 22, 2012 41.65 41.65 41.50 41.64 5,391 +0.10(+0.24%)
Jun 21, 2012 41.87 41.87 41.54 41.54 3,554 -0.46(-1.10%)
Jun 20, 2012 41.99 42.09 41.91 42.00 3,433 +0.18(+0.43%)
Jun 19, 2012 41.77 41.96 41.77 41.82 4,450 +0.37(+0.89%)
Jun 18, 2012 41.50 41.50 41.36 41.45 1,676 -0.32(-0.77%)
Jun 15, 2012 41.75 41.77 41.75 41.77 553 +0.54(+1.31%)
Jun 14, 2012 41.15 41.36 41.15 41.23 1,874 +0.39(+0.95%)
Jun 13, 2012 40.70 40.95 40.70 40.84 1,992 +0.18(+0.44%)
Jun 12, 2012 40.84 40.84 40.47 40.66 5,369 -0.18(-0.44%)
Jun 11, 2012 40.78 40.84 40.67 40.84 3,330 +0.01(+0.02%)
Jun 08, 2012 40.48 40.83 40.48 40.83 1,696 +1.03(+2.59%)
Jun 07, 2012 40.32 40.32 39.80 39.80 29,626 -0.95(-2.33%)
Jun 06, 2012 40.49 40.75 40.46 40.75 9,119 -0.44(-1.07%)
Jun 05, 2012 41.03 41.19 41.03 41.19 5,520 -0.22(-0.53%)
Jun 04, 2012 41.30 41.70 41.30 41.41 5,114 +0.33(+0.80%)
Jun 01, 2012 41.07 41.09 41.04 41.08 3,518 +0.58(+1.43%)
May 31, 2012 40.50 40.50 40.50 40.50 150 +0.01(+0.02%)
May 30, 2012 40.50 40.54 40.40 40.49 1,655 +0.19(+0.47%)
May 29, 2012 40.25 40.30 40.19 40.30 1,583 +0.35(+0.88%)
May 25, 2012 39.95 39.99 39.95 39.95 2,764 +0.40(+1.01%)
May 24, 2012 39.55 39.55 39.55 39.55 100 -0.29(-0.73%)
May 23, 2012 39.83 39.90 39.72 39.84 12,150 +0.04(+0.10%)
May 22, 2012 40.05 40.08 39.80 39.80 5,890 -0.27(-0.67%)
May 21, 2012 40.01 40.07 39.98 40.07 3,628 +0.13(+0.33%)
May 18, 2012 39.94 39.94 39.94 39.94 100 +0.07(+0.18%)
May 17, 2012 39.73 39.99 39.59 39.87 5,992 -0.27(-0.67%)
May 16, 2012 40.23 40.25 40.14 40.14 2,334 +0.46(+1.16%)
May 15, 2012 39.83 39.83 39.68 39.68 2,813 -0.12(-0.31%)
May 14, 2012 40.14 40.14 39.75 39.80 767 -0.29(-0.72%)
May 11, 2012 39.90 40.09 39.90 40.09 575 +0.79(+2.01%)
May 10, 2012 39.50 39.50 39.29 39.30 4,004 +0.60(+1.55%)
May 09, 2012 38.77 38.77 38.70 38.70 564 +0.02(+0.05%)
May 08, 2012 38.47 38.68 38.42 38.68 3,178 -0.44(-1.12%)
May 07, 2012 38.76 39.15 38.76 39.12 846 +0.21(+0.54%)
May 04, 2012 38.95 38.95 38.86 38.91 790 -0.13(-0.33%)
May 03, 2012 38.71 39.04 38.71 39.04 1,400 +0.01(+0.03%)
May 02, 2012 38.70 39.03 38.70 39.03 3,035 +0.06(+0.15%)
May 01, 2012 39.05 39.05 38.97 38.97 3,150 -0.04(-0.10%)
Apr 30, 2012 39.14 39.15 38.93 39.01 4,567 +0.09(+0.23%)
Apr 27, 2012 38.92 38.92 38.92 38.92 195 +0.02(+0.05%)
Apr 26, 2012 38.67 38.90 38.67 38.90 597 +0.09(+0.23%)
Apr 25, 2012 38.71 38.81 38.60 38.81 2,775 +0.34(+0.89%)
Apr 24, 2012 38.42 38.47 38.42 38.47 869 +0.13(+0.33%)
Apr 23, 2012 38.09 38.47 38.06 38.34 4,384 +0.12(+0.31%)
Apr 19, 2012 38.22 38.22 38.22 0 -0.66(-1.70%)
Apr 18, 2012 38.43 38.88 38.43 38.88 2,354 +0.03(+0.08%)
Apr 17, 2012 38.92 38.93 38.85 38.85 4,374 +0.01(+0.03%)
Apr 16, 2012 38.84 38.84 38.84 38.84 337 +0.44(+1.15%)
Apr 13, 2012 38.35 38.44 38.35 38.40 1,300 -0.20(-0.52%)
Apr 12, 2012 38.59 38.60 38.43 38.60 8,496 -0.21(-0.54%)
Apr 11, 2012 38.77 38.81 38.68 38.81 1,785 +0.10(+0.26%)
Apr 10, 2012 38.80 38.85 38.69 38.71 6,700 -0.06(-0.15%)
Apr 09, 2012 38.68 38.86 38.68 38.77 2,221 +0.37(+0.96%)
Apr 05, 2012 38.38 38.50 38.38 38.40 1,323 +0.02(+0.05%)
Apr 04, 2012 38.37 38.38 38.20 38.38 2,217 +0.03(+0.08%)
Apr 03, 2012 38.59 38.71 38.31 38.35 3,381 -1.29(-3.25%)
Apr 02, 2012 39.42 39.64 39.18 39.64 6,595 -0.20(-0.50%)
Mar 30, 2012 40.00 40.04 39.84 39.84 4,215 +0.21(+0.53%)
Mar 29, 2012 39.63 39.63 39.63 39.63 450 +0.34(+0.87%)
Mar 28, 2012 39.25 39.35 39.25 39.29 2,880 -1.00(-2.48%)
Mar 27, 2012 40.01 40.29 39.70 40.29 5,167 -0.52(-1.27%)
Mar 26, 2012 40.73 40.81 40.72 40.81 4,117 -0.21(-0.51%)
Mar 23, 2012 40.93 41.05 40.76 41.02 4,330 +0.55(+1.36%)
Mar 22, 2012 40.42 40.63 40.42 40.47 12,661 +0.41(+1.02%)
Mar 21, 2012 39.86 40.06 39.86 40.06 700 +0.00(+0.00%)
Mar 20, 2012 40.10 40.20 40.06 40.06 14,532 -0.46(-1.14%)
Mar 19, 2012 40.15 40.52 40.15 40.52 1,012 +0.18(+0.45%)
Mar 16, 2012 40.20 40.34 40.20 40.34 4,549 +0.19(+0.47%)
Mar 15, 2012 40.18 40.24 40.15 40.15 2,350 +0.26(+0.65%)
Mar 14, 2012 39.71 40.03 39.71 39.89 2,746 -0.51(-1.26%)
Mar 13, 2012 40.45 40.45 40.37 40.40 1,082 -0.36(-0.88%)
Mar 12, 2012 41.00 41.00 40.68 40.76 1,994 -0.04(-0.10%)
Mar 09, 2012 40.64 40.80 40.62 40.80 600 -0.22(-0.54%)
Mar 08, 2012 41.02 41.02 41.02 41.02 300 -0.23(-0.56%)
Mar 07, 2012 41.03 41.35 41.03 41.25 4,219 -0.11(-0.27%)
Mar 06, 2012 41.10 41.36 41.03 41.36 8,423 +0.44(+1.08%)
Mar 05, 2012 40.70 40.92 40.70 40.92 500 +0.14(+0.34%)
Mar 02, 2012 40.82 40.82 40.78 40.78 400 +0.22(+0.54%)
Feb 29, 2012 40.56 40.56 40.56 40.56 0 -0.47(-1.15%)
Feb 28, 2012 40.76 41.06 40.76 41.03 3,467 +0.38(+0.93%)
Feb 27, 2012 40.36 40.84 40.35 40.65 6,012 +0.15(+0.37%)
Feb 24, 2012 40.62 40.62 40.50 40.50 8,322 -0.12(-0.30%)
Feb 23, 2012 40.56 40.76 40.53 40.62 5,754 +0.27(+0.67%)
Feb 22, 2012 40.36 40.50 40.32 40.35 1,075 +0.10(+0.25%)
Feb 21, 2012 40.05 40.34 40.05 40.25 9,479 +0.27(+0.68%)
Feb 17, 2012 40.40 40.40 39.90 39.98 4,771 -0.26(-0.65%)
Feb 16, 2012 40.18 40.24 40.12 40.24 3,185 +0.02(+0.05%)
Feb 15, 2012 40.57 40.57 40.22 40.22 3,736 -0.19(-0.47%)
Feb 14, 2012 40.60 40.60 40.37 40.41 35,689 -1.49(-3.56%)
Feb 13, 2012 41.33 42.00 41.06 41.90 82,836 +1.10(+2.70%)
Feb 10, 2012 40.53 40.93 40.40 40.80 52,455 +0.60(+1.49%)
Feb 09, 2012 40.25 40.25 40.20 40.20 3,300 -0.24(-0.59%)
Feb 08, 2012 40.45 40.45 40.44 40.44 1,799 -0.35(-0.86%)
Feb 07, 2012 40.79 40.79 40.79 40.79 286 -0.38(-0.92%)
Feb 03, 2012 41.17 41.17 41.17 0 -0.35(-0.84%)
Feb 01, 2012 41.52 41.52 41.52 0 +1.06(+2.63%)
Jan 26, 2012 40.46 40.46 40.46 40.46 0 +0.24(+0.59%)
Jan 24, 2012 40.22 40.22 40.22 40.22 0 -0.59(-1.45%)
Jan 23, 2012 40.81 40.81 40.81 40.81 1,788 -0.17(-0.41%)
Jan 20, 2012 40.61 40.98 40.61 40.98 2,035 -0.63(-1.51%)
Jan 18, 2012 41.61 41.61 41.61 0 +0.78(+1.91%)
Jan 13, 2012 40.83 40.83 40.83 0 -0.79(-1.90%)
Jan 10, 2012 41.62 41.62 41.62 0 +0.86(+2.11%)
Jan 09, 2012 40.76 40.76 40.76 40.76 5,272 -0.14(-0.34%)
Jan 06, 2012 40.90 40.90 40.90 40.90 829 -0.10(-0.24%)
Jan 05, 2012 40.86 41.00 40.86 41.00 5,334 -0.23(-0.56%)
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.