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, 2015 66.52 66.52 66.52 0 -0.13(-0.20%)
Dec 30, 2015 66.59 66.87 66.59 66.65 2,047 -0.95(-1.41%)
Dec 29, 2015 67.59 67.60 67.58 67.60 1,710 +1.29(+1.94%)
Dec 28, 2015 66.12 66.37 66.12 66.31 1,346 +1.41(+2.17%)
Dec 24, 2015 64.91 64.91 64.91 0 -2.59(-3.84%)
Dec 23, 2015 67.10 67.50 67.10 67.50 2,127 +0.47(+0.70%)
Dec 22, 2015 66.84 67.03 66.57 67.03 3,022 +0.07(+0.10%)
Dec 21, 2015 66.30 67.45 66.30 66.96 11,099 +0.68(+1.03%)
Dec 18, 2015 66.28 66.28 66.28 66.28 623 +0.21(+0.32%)
Dec 17, 2015 66.14 66.18 66.04 66.07 2,088 +1.35(+2.09%)
Dec 16, 2015 64.35 64.73 64.33 64.72 2,063 +1.58(+2.50%)
Dec 15, 2015 63.05 63.38 62.87 63.14 8,436 +0.69(+1.10%)
Dec 14, 2015 62.65 62.66 62.14 62.45 2,518 +0.15(+0.24%)
Dec 11, 2015 62.13 62.30 62.13 62.30 1,773 -0.74(-1.17%)
Dec 10, 2015 63.12 63.12 63.04 63.04 1,518 -0.43(-0.68%)
Dec 09, 2015 63.90 64.00 63.28 63.47 4,293 -1.13(-1.75%)
Dec 08, 2015 64.94 64.94 64.60 64.60 12,171 -0.20(-0.31%)
Dec 07, 2015 64.72 64.80 64.55 64.80 4,322 +0.24(+0.38%)
Dec 04, 2015 64.25 64.56 64.25 64.56 1,409 -0.48(-0.74%)
Dec 03, 2015 65.55 65.55 65.00 65.04 1,076 -0.05(-0.08%)
Dec 02, 2015 65.23 65.23 65.09 65.09 2,957 -0.42(-0.64%)
Dec 01, 2015 65.51 65.51 65.51 65.51 892 +0.26(+0.40%)
Nov 30, 2015 65.35 65.35 65.13 65.25 1,548 -1.52(-2.27%)
Nov 27, 2015 66.91 66.91 66.77 66.77 850 +0.31(+0.47%)
Nov 25, 2015 66.45 66.45 66.45 0 -0.12(-0.18%)
Nov 24, 2015 66.15 66.57 66.15 66.57 2,563 +3.28(+5.19%)
Nov 23, 2015 63.25 63.29 62.95 63.29 1,122 +0.06(+0.09%)
Nov 20, 2015 63.38 63.38 63.23 63.23 1,095 +0.07(+0.11%)
Nov 19, 2015 63.16 63.16 63.16 63.16 1,089 +0.41(+0.66%)
Nov 18, 2015 62.85 62.85 62.75 62.75 923 -0.18(-0.29%)
Nov 17, 2015 62.69 62.93 62.50 62.93 1,821 +0.16(+0.25%)
Nov 16, 2015 62.77 62.77 62.77 62.77 462 +0.66(+1.06%)
Nov 13, 2015 62.35 62.35 62.06 62.11 2,407 +0.67(+1.09%)
Nov 12, 2015 62.99 62.99 61.44 61.44 6,622 -3.17(-4.91%)
Nov 11, 2015 64.13 64.61 64.12 64.61 1,165 +1.46(+2.31%)
Nov 10, 2015 62.35 63.15 62.35 63.15 1,304 +1.69(+2.75%)
Nov 09, 2015 61.52 61.64 61.46 61.46 1,406 -0.62(-1.00%)
Nov 05, 2015 62.08 62.08 62.08 212 +1.09(+1.80%)
Nov 04, 2015 61.12 61.21 60.98 60.98 969 -0.59(-0.97%)
Nov 03, 2015 61.79 61.79 61.52 61.58 2,291 +0.32(+0.52%)
Nov 02, 2015 61.02 61.26 61.02 61.26 1,099 -2.22(-3.50%)
Oct 30, 2015 63.48 63.48 63.48 63.48 477 +2.53(+4.15%)
Oct 29, 2015 61.02 61.02 60.38 60.95 2,626 -0.68(-1.10%)
Oct 28, 2015 61.72 61.72 61.63 61.63 581 +1.40(+2.32%)
Oct 27, 2015 60.23 60.23 59.75 60.23 1,496 +0.02(+0.03%)
Oct 26, 2015 60.22 60.22 60.22 60.22 516 +0.49(+0.81%)
Oct 23, 2015 59.79 59.79 59.73 59.73 1,915 +0.25(+0.43%)
Oct 22, 2015 59.06 59.57 59.06 59.48 1,967 -0.44(-0.73%)
Oct 21, 2015 59.60 59.91 59.46 59.91 1,710 +1.57(+2.70%)
Oct 20, 2015 58.40 58.50 58.33 58.34 1,959 -0.86(-1.45%)
Oct 19, 2015 59.20 59.20 59.20 59.20 577 +0.27(+0.46%)
Oct 16, 2015 58.93 58.97 58.93 58.93 2,307 -0.05(-0.09%)
Oct 15, 2015 58.48 59.18 58.48 58.98 6,810 +1.56(+2.72%)
Oct 14, 2015 57.34 57.42 57.26 57.42 716 +0.07(+0.12%)
Oct 13, 2015 57.57 57.77 57.35 57.35 3,615 -0.42(-0.73%)
Oct 12, 2015 57.77 57.77 57.77 57.77 599 +0.72(+1.26%)
Oct 09, 2015 57.29 57.29 57.05 57.05 769 +0.76(+1.35%)
Oct 08, 2015 55.81 56.29 55.81 56.29 2,112 -1.19(-2.07%)
Oct 07, 2015 57.48 57.48 57.48 57.48 618 -1.08(-1.84%)
Oct 06, 2015 58.89 58.89 58.53 58.56 2,867 -0.88(-1.48%)
Oct 05, 2015 59.32 59.44 59.32 59.44 596 +2.02(+3.52%)
Oct 02, 2015 56.77 57.65 56.66 57.42 1,615 -1.03(-1.76%)
Oct 01, 2015 58.32 58.64 58.32 58.45 1,239 -0.32(-0.54%)
Sep 30, 2015 58.30 58.83 58.20 58.77 2,531 +1.62(+2.83%)
Sep 29, 2015 57.09 57.23 57.09 57.15 2,461 -3.02(-5.02%)
Sep 28, 2015 60.42 60.42 59.96 60.17 2,798 -2.07(-3.33%)
Sep 24, 2015 62.24 62.24 62.24 309 -2.15(-3.33%)
Sep 23, 2015 64.61 64.61 64.39 64.39 1,863 -0.56(-0.86%)
Sep 22, 2015 64.60 64.95 64.41 64.95 2,627 -0.69(-1.05%)
Sep 21, 2015 65.35 65.64 65.35 65.64 552 +0.22(+0.34%)
Sep 18, 2015 65.37 65.64 65.37 65.42 1,337 -1.02(-1.54%)
Sep 17, 2015 66.44 66.44 66.44 66.44 345 -0.12(-0.17%)
Sep 15, 2015 66.56 66.56 66.56 355 +0.28(+0.42%)
Sep 14, 2015 66.28 66.28 66.28 66.28 580 -0.63(-0.94%)
Sep 11, 2015 66.64 66.91 66.61 66.91 1,009 +2.04(+3.14%)
Sep 10, 2015 65.02 65.48 64.87 64.87 1,238 -1.29(-1.95%)
Sep 09, 2015 67.19 67.19 66.16 66.16 1,660 +2.41(+3.78%)
Sep 08, 2015 63.79 63.82 63.75 63.75 822 -0.97(-1.50%)
Sep 04, 2015 64.72 64.72 64.72 0 -1.95(-2.92%)
Sep 03, 2015 66.67 66.67 66.67 66.67 462 +1.78(+2.74%)
Sep 02, 2015 65.87 65.87 64.57 64.89 1,682 +1.68(+2.66%)
Sep 01, 2015 62.96 63.21 62.96 63.21 1,316 -4.76(-7.00%)
Aug 31, 2015 68.10 68.10 67.97 67.97 731 +1.56(+2.35%)
Aug 28, 2015 66.08 66.41 66.08 66.41 840 +1.61(+2.48%)
Aug 27, 2015 65.09 65.33 64.80 64.80 2,222 +0.80(+1.25%)
Aug 26, 2015 63.67 64.00 63.67 64.00 2,217 +0.85(+1.35%)
Aug 25, 2015 64.01 64.03 62.64 63.15 4,369 -0.83(-1.30%)
Aug 24, 2015 62.51 63.98 62.51 63.98 2,939 -1.12(-1.72%)
Aug 21, 2015 66.06 66.06 64.97 65.10 1,706 -2.30(-3.41%)
Aug 20, 2015 67.59 67.60 67.40 67.40 3,552 -1.49(-2.16%)
Aug 19, 2015 68.88 68.89 68.88 68.89 1,602 -1.29(-1.84%)
Aug 18, 2015 70.18 70.18 70.18 70.18 684 +0.01(+0.01%)
Aug 17, 2015 70.03 70.24 70.03 70.17 7,125 +1.01(+1.46%)
Aug 14, 2015 69.16 69.16 69.16 69.16 713 +0.00(+0.00%)
Aug 13, 2015 69.05 69.31 68.86 69.16 1,173 +1.31(+1.93%)
Aug 12, 2015 67.85 67.85 67.85 67.85 631 +0.30(+0.44%)
Aug 11, 2015 67.98 67.98 67.50 67.55 2,170 -1.63(-2.36%)
Aug 10, 2015 69.18 69.18 69.18 69.18 409 +0.98(+1.44%)
Aug 07, 2015 67.86 68.20 67.86 68.20 8,077 -0.98(-1.42%)
Aug 05, 2015 69.18 69.18 69.18 260 +1.85(+2.75%)
Aug 04, 2015 67.24 67.69 67.24 67.33 1,154 +1.50(+2.28%)
Jul 31, 2015 65.83 65.83 65.83 307 +1.01(+1.56%)
Jul 30, 2015 64.82 64.82 64.82 64.82 642 -0.04(-0.06%)
Jul 28, 2015 64.86 64.86 64.86 401 +0.26(+0.40%)
Jul 27, 2015 64.60 65.11 64.60 64.60 1,277 -2.24(-3.35%)
Jul 24, 2015 67.52 67.72 66.84 66.84 4,213 -0.35(-0.52%)
Jul 23, 2015 66.78 67.19 66.78 67.19 641 -1.81(-2.62%)
Jul 22, 2015 71.01 71.01 69.00 69.00 12,873 -2.70(-3.77%)
Jul 21, 2015 71.86 71.86 71.65 71.70 5,180 +1.01(+1.43%)
Jul 20, 2015 70.61 70.69 70.61 70.69 572 +0.07(+0.10%)
Jul 17, 2015 70.62 70.62 70.62 70.62 618 +0.01(+0.01%)
Jul 16, 2015 70.61 70.99 70.60 70.61 2,747 +0.29(+0.41%)
Jul 15, 2015 70.54 70.54 70.32 70.32 752 +1.47(+2.14%)
Jul 14, 2015 68.65 68.85 68.65 68.85 5,989 +2.07(+3.10%)
Jul 13, 2015 66.78 66.78 66.78 66.78 578 -1.84(-2.68%)
Jul 10, 2015 68.62 68.62 68.62 68.62 239 +1.76(+2.63%)
Jul 09, 2015 66.75 66.96 66.65 66.86 1,828 +0.57(+0.85%)
Jul 08, 2015 66.72 66.78 66.29 66.29 1,270 -2.31(-3.36%)
Jul 07, 2015 68.58 68.67 68.32 68.60 4,900 +1.12(+1.66%)
Jul 06, 2015 67.57 67.57 67.48 67.48 1,016 +0.56(+0.84%)
Jul 01, 2015 66.92 66.92 66.92 0 +0.10(+0.15%)
Jun 30, 2015 67.01 67.20 66.80 66.82 24,630 -0.52(-0.77%)
Jun 29, 2015 67.11 67.34 67.11 67.34 1,096 -2.07(-2.98%)
Jun 26, 2015 69.41 69.41 69.30 69.41 1,688 +0.87(+1.27%)
Jun 25, 2015 68.33 68.60 68.33 68.54 1,022 +1.34(+1.99%)
Jun 24, 2015 67.20 67.20 67.20 67.20 549 +0.90(+1.36%)
Jun 23, 2015 66.42 66.50 66.30 66.30 719 +1.19(+1.84%)
Jun 22, 2015 65.11 65.11 65.11 65.11 2,093 +1.41(+2.21%)
Jun 19, 2015 63.68 63.70 63.54 63.70 6,987 -0.80(-1.24%)
Jun 18, 2015 64.27 64.50 64.25 64.50 3,625 +0.96(+1.51%)
Jun 17, 2015 63.54 63.54 63.54 63.54 637 -1.20(-1.86%)
Jun 16, 2015 64.64 64.74 64.64 64.74 957 +0.58(+0.91%)
Jun 15, 2015 64.16 64.16 64.16 64.16 1,805 +0.39(+0.61%)
Jun 12, 2015 63.70 63.77 63.70 63.77 1,183 -0.39(-0.61%)
Jun 11, 2015 64.26 64.26 64.16 64.16 817 +2.04(+3.28%)
Jun 09, 2015 62.12 62.12 62.12 441 -0.79(-1.26%)
Jun 08, 2015 62.91 63.01 62.91 62.91 597 -0.30(-0.47%)
Jun 05, 2015 63.21 63.21 63.21 63.21 1,421 -0.37(-0.58%)
Jun 04, 2015 63.20 63.66 63.20 63.58 1,371 +0.19(+0.30%)
Jun 03, 2015 63.59 63.59 63.39 63.39 2,203 -0.85(-1.32%)
Jun 02, 2015 64.24 64.24 64.24 64.24 641 +0.14(+0.22%)
Jun 01, 2015 64.54 64.54 64.10 64.10 3,182 +1.50(+2.40%)
May 29, 2015 62.40 62.60 62.40 62.60 3,334 -2.00(-3.10%)
May 27, 2015 64.60 64.60 64.60 467 -1.17(-1.78%)
May 26, 2015 65.78 65.78 65.74 65.77 1,342 -0.35(-0.53%)
May 22, 2015 66.12 66.12 66.12 0 -0.84(-1.25%)
May 21, 2015 67.00 67.13 66.93 66.96 1,819 -0.72(-1.06%)
May 20, 2015 67.50 67.68 67.50 67.68 494 +0.60(+0.89%)
May 19, 2015 67.05 67.08 67.05 67.08 696 +0.04(+0.06%)
May 18, 2015 66.95 67.04 66.95 67.04 4,828 -0.46(-0.68%)
May 15, 2015 67.36 67.50 67.36 67.50 703 +1.95(+2.97%)
May 14, 2015 66.22 66.27 65.55 65.55 3,920 -0.59(-0.89%)
May 13, 2015 65.65 66.14 65.65 66.14 677 +0.23(+0.36%)
May 12, 2015 65.95 65.95 65.71 65.91 3,065 -0.80(-1.19%)
May 11, 2015 66.60 66.86 66.60 66.70 3,012 -0.09(-0.13%)
May 08, 2015 66.72 66.79 66.69 66.79 5,587 +0.82(+1.24%)
May 07, 2015 66.12 66.12 65.97 65.97 657 -0.36(-0.54%)
May 06, 2015 66.99 66.99 66.33 66.33 1,394 -0.34(-0.51%)
May 05, 2015 66.67 66.67 66.67 66.67 428 -0.66(-0.98%)
May 04, 2015 67.23 67.33 67.23 67.33 1,976 +0.26(+0.39%)
May 01, 2015 67.05 67.07 67.05 67.07 4,067 +0.35(+0.52%)
Apr 30, 2015 67.49 67.49 66.72 66.72 3,241 +0.74(+1.12%)
Apr 29, 2015 65.98 65.98 65.61 65.98 3,765 -0.22(-0.33%)
Apr 28, 2015 65.94 66.40 65.93 66.20 4,584 -2.79(-4.04%)
Apr 27, 2015 69.35 69.35 68.99 68.99 6,317 +0.65(+0.95%)
Apr 24, 2015 68.45 68.45 68.34 68.34 740 -0.48(-0.70%)
Apr 23, 2015 68.82 68.82 68.82 68.82 628 -2.21(-3.11%)
Apr 22, 2015 70.77 71.11 70.77 71.03 1,279 -0.18(-0.25%)
Apr 21, 2015 71.93 71.93 71.18 71.21 1,458 -0.02(-0.03%)
Apr 20, 2015 70.73 71.25 70.73 71.23 7,140 +1.85(+2.67%)
Apr 17, 2015 69.38 69.40 69.38 69.38 903 -0.29(-0.42%)
Apr 16, 2015 69.57 69.75 69.50 69.67 2,345 -0.38(-0.54%)
Apr 15, 2015 69.83 70.05 69.83 70.05 867 -0.26(-0.37%)
Apr 14, 2015 70.15 70.38 70.15 70.31 4,803 +1.06(+1.53%)
Apr 13, 2015 69.68 69.71 69.25 69.25 1,555 -1.06(-1.51%)
Apr 10, 2015 70.35 70.35 70.31 70.31 1,156 -3.48(-4.72%)
Apr 09, 2015 73.41 73.83 73.41 73.79 1,654 +2.58(+3.62%)
Apr 08, 2015 71.36 71.44 71.20 71.21 3,317 +0.65(+0.92%)
Apr 07, 2015 70.44 71.15 70.39 70.56 5,507 +0.27(+0.38%)
Apr 06, 2015 70.12 70.62 70.12 70.29 2,437 +0.29(+0.41%)
Apr 02, 2015 70.00 70.00 70.00 0 -0.08(-0.11%)
Apr 01, 2015 70.22 70.22 70.01 70.08 2,140 -1.47(-2.06%)
Mar 31, 2015 71.35 71.68 71.35 71.55 13,033 -2.50(-3.37%)
Mar 30, 2015 74.00 74.40 73.97 74.05 1,215 -0.72(-0.97%)
Mar 27, 2015 73.52 74.77 73.52 74.77 7,922 +0.32(+0.43%)
Mar 26, 2015 74.45 74.46 74.06 74.45 4,321 -0.63(-0.84%)
Mar 25, 2015 75.96 76.07 75.08 75.08 16,359 -5.07(-6.33%)
Mar 24, 2015 79.58 80.41 79.45 80.15 80,051 +5.70(+7.66%)
Mar 23, 2015 73.95 75.00 73.08 74.45 75,061 +4.45(+6.36%)
Mar 20, 2015 61.77 70.00 61.55 70.00 27,968 +9.45(+15.61%)
Mar 19, 2015 60.52 60.59 60.46 60.55 2,985 +0.77(+1.29%)
Mar 18, 2015 59.00 59.78 59.00 59.78 872 +0.93(+1.58%)
Mar 17, 2015 58.62 59.02 58.62 58.85 1,435 +1.43(+2.49%)
Mar 16, 2015 57.42 57.42 57.42 57.42 416 -1.61(-2.73%)
Mar 13, 2015 59.05 59.05 58.86 59.03 1,161 -3.42(-5.48%)
Mar 12, 2015 62.24 62.71 62.24 62.45 1,620 +3.61(+6.14%)
Mar 11, 2015 58.72 58.84 58.68 58.84 688 +1.82(+3.19%)
Mar 10, 2015 56.73 57.04 56.73 57.02 854 +0.05(+0.09%)
Mar 09, 2015 57.04 57.04 56.97 56.97 1,256 -0.23(-0.40%)
Mar 06, 2015 57.20 57.20 57.20 57.20 1,166 +0.96(+1.71%)
Mar 05, 2015 56.01 56.50 56.01 56.24 2,226 +3.78(+7.21%)
Mar 04, 2015 52.46 52.46 52.46 52.46 2,191 +0.49(+0.94%)
Mar 03, 2015 51.97 51.97 51.97 51.97 374 +0.02(+0.04%)
Mar 02, 2015 51.95 51.95 51.95 51.95 257 -0.31(-0.59%)
Feb 27, 2015 52.32 52.32 52.26 52.26 482 -0.61(-1.15%)
Feb 26, 2015 52.80 52.87 52.80 52.87 432 +0.45(+0.86%)
Feb 25, 2015 52.42 52.42 52.42 52.42 2,584 -0.12(-0.23%)
Feb 24, 2015 52.54 52.54 52.54 52.54 468 +0.33(+0.63%)
Feb 23, 2015 52.36 52.36 52.14 52.21 1,604 +0.33(+0.64%)
Feb 20, 2015 51.88 51.88 51.88 51.88 725 -0.63(-1.20%)
Feb 19, 2015 52.31 52.52 52.31 52.51 2,805 -0.00(-0.01%)
Feb 18, 2015 52.60 52.88 52.51 52.51 2,277 -0.31(-0.58%)
Feb 17, 2015 52.65 52.87 52.65 52.82 1,293 +0.67(+1.28%)
Feb 13, 2015 52.15 52.15 52.15 0 +0.16(+0.31%)
Feb 12, 2015 51.80 51.99 51.80 51.99 1,327 +0.68(+1.32%)
Feb 11, 2015 51.63 51.63 51.23 51.31 1,726 -0.32(-0.61%)
Feb 10, 2015 51.65 51.65 51.59 51.63 1,783 -0.45(-0.87%)
Feb 09, 2015 52.00 52.09 52.00 52.09 5,375 +1.68(+3.32%)
Feb 06, 2015 50.49 50.68 50.41 50.41 1,677 -0.04(-0.08%)
Feb 05, 2015 50.42 50.54 50.42 50.45 2,516 -0.53(-1.04%)
Feb 04, 2015 50.49 51.04 50.49 50.98 1,343 +0.21(+0.41%)
Feb 03, 2015 50.88 51.00 50.06 50.77 6,192 -1.37(-2.63%)
Feb 02, 2015 52.18 52.20 52.04 52.14 2,096 +2.03(+4.05%)
Jan 30, 2015 49.95 50.12 49.95 50.11 2,023 +2.90(+6.14%)
Jan 29, 2015 47.21 47.43 47.19 47.21 1,518 +0.81(+1.75%)
Jan 28, 2015 46.74 46.74 46.33 46.40 4,197 +0.41(+0.89%)
Jan 27, 2015 45.84 45.99 45.84 45.99 1,851 +1.79(+4.05%)
Jan 26, 2015 44.82 44.82 44.20 44.20 2,902 +0.46(+1.05%)
Jan 23, 2015 43.85 43.85 43.73 43.74 1,882 -0.88(-1.97%)
Jan 22, 2015 44.25 44.64 44.25 44.62 8,077 +0.23(+0.52%)
Jan 21, 2015 43.97 44.49 43.97 44.39 347,099 +0.69(+1.58%)
Jan 20, 2015 43.91 43.94 43.70 43.70 3,785 +0.36(+0.83%)
Jan 16, 2015 43.34 43.34 43.34 0 +0.00(+0.00%)
Jan 15, 2015 42.91 43.34 42.91 43.34 6,505 +1.30(+3.09%)
Jan 14, 2015 42.17 42.17 42.04 42.04 1,842 -0.06(-0.14%)
Jan 13, 2015 42.10 11,542 +1.74(+4.31%)
Jan 12, 2015 40.16 40.45 40.14 40.36 12,696 +0.03(+0.07%)
Jan 09, 2015 40.25 40.33 40.25 40.33 1,564 +0.01(+0.02%)
Jan 08, 2015 40.33 40.39 40.32 40.32 2,125 +1.14(+2.91%)
Jan 07, 2015 39.27 39.38 38.98 39.18 3,583 +0.38(+0.98%)
Jan 06, 2015 39.00 39.00 38.71 38.80 13,377 -0.55(-1.40%)
Jan 05, 2015 39.34 39.42 39.29 39.35 10,689 +0.58(+1.50%)
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.