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 (%)
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%)
Jan 03, 2011 36.28 36.28 36.28 0 +0.08(+0.22%)
Dec 31, 2010 36.20 36.20 36.20 36.20 221 -0.02(-0.06%)
Dec 30, 2010 36.22 36.22 36.22 36.22 733 +0.00(+0.00%)
Dec 29, 2010 36.22 36.22 36.22 36.22 700 +0.16(+0.44%)
Dec 28, 2010 36.05 36.06 36.05 36.06 276 +0.53(+1.49%)
Dec 27, 2010 35.46 35.53 35.46 35.53 1,924 +0.32(+0.91%)
Dec 21, 2010 35.21 35.21 35.21 0 -0.14(-0.40%)
Dec 20, 2010 35.39 35.39 35.35 35.35 768 +0.15(+0.43%)
Dec 16, 2010 35.20 35.20 35.20 0 +0.21(+0.60%)
Dec 15, 2010 35.11 35.11 34.85 34.99 561 +0.11(+0.32%)
Dec 14, 2010 34.85 35.16 34.85 34.88 755 +0.21(+0.61%)
Dec 13, 2010 34.50 34.80 34.50 34.67 2,067 +0.32(+0.93%)
Dec 08, 2010 34.35 34.35 34.35 0 -0.13(-0.38%)
Dec 07, 2010 34.60 34.60 34.48 34.48 1,928 -0.27(-0.78%)
Dec 06, 2010 34.98 34.98 34.50 34.75 2,800 +0.25(+0.72%)
Dec 03, 2010 34.50 34.50 34.50 34.50 721 -0.09(-0.26%)
Dec 02, 2010 34.44 34.66 34.44 34.59 1,028 +0.04(+0.12%)
Dec 01, 2010 34.55 34.55 34.55 34.55 3,114 +0.34(+0.99%)
Nov 30, 2010 34.20 34.21 34.20 34.21 515 +0.46(+1.36%)
Nov 29, 2010 33.75 33.75 33.75 33.75 100 -0.56(-1.63%)
Nov 26, 2010 34.80 34.80 34.31 34.31 377 -1.19(-3.35%)
Nov 23, 2010 35.50 35.50 35.50 35.50 0 -0.15(-0.42%)
Nov 22, 2010 35.65 35.65 35.65 35.65 400 -0.60(-1.66%)
Nov 19, 2010 36.39 36.39 36.25 36.25 2,501 +0.30(+0.83%)
Nov 18, 2010 35.60 35.95 35.60 35.95 980 +1.11(+3.19%)
Nov 17, 2010 34.84 34.84 34.84 34.84 3,703 +0.57(+1.66%)
Nov 16, 2010 34.30 34.30 34.26 34.27 750 -0.95(-2.70%)
Nov 15, 2010 34.75 35.28 34.75 35.22 18,050 +0.47(+1.36%)
Nov 12, 2010 34.62 34.75 34.62 34.75 1,722 +0.22(+0.64%)
Nov 11, 2010 34.53 34.53 34.53 34.53 443 +0.06(+0.17%)
Nov 10, 2010 34.47 34.47 34.47 34.47 200 -0.39(-1.12%)
Nov 09, 2010 34.96 34.96 34.86 34.86 540 +0.42(+1.22%)
Nov 05, 2010 34.44 34.44 34.44 0 +0.19(+0.55%)
Nov 03, 2010 34.25 34.25 34.25 0 +0.10(+0.29%)
Oct 29, 2010 34.15 34.15 34.15 0 +0.29(+0.86%)
Oct 27, 2010 33.86 33.86 33.86 0 -0.97(-2.78%)
Oct 25, 2010 34.83 34.83 34.83 34.83 200 +0.48(+1.40%)
Oct 22, 2010 34.35 34.35 34.35 34.35 137 +0.03(+0.09%)
Oct 21, 2010 34.44 34.44 34.32 34.32 3,000 -0.68(-1.94%)
Oct 20, 2010 34.71 35.01 34.70 35.00 10,122 +0.54(+1.57%)
Oct 13, 2010 34.46 34.46 34.46 0 -0.74(-2.10%)
Oct 08, 2010 35.20 35.20 35.20 0 +0.49(+1.41%)
Oct 07, 2010 34.71 34.71 34.71 34.71 200 -0.29(-0.83%)
Oct 06, 2010 35.00 35.00 35.00 35.00 1,000 +0.05(+0.14%)
Oct 05, 2010 34.80 34.95 34.80 34.95 473 +1.34(+3.99%)
Oct 04, 2010 33.97 33.97 33.61 33.61 7,347 -1.35(-3.86%)
Oct 01, 2010 35.06 35.20 34.96 34.96 12,660 +0.16(+0.46%)
Sep 30, 2010 34.85 34.85 34.80 34.80 900 -0.90(-2.52%)
Sep 28, 2010 35.70 35.70 35.70 0 -0.90(-2.46%)
Sep 27, 2010 36.26 36.60 36.08 36.60 2,600 -0.47(-1.27%)
Sep 24, 2010 37.07 37.07 37.07 37.07 200 +0.15(+0.41%)
Sep 22, 2010 36.92 36.92 36.92 0 +0.78(+2.16%)
Sep 21, 2010 35.75 36.14 35.75 36.14 800 +0.52(+1.46%)
Sep 20, 2010 35.52 35.62 35.52 35.62 800 +0.32(+0.91%)
Sep 17, 2010 35.12 35.30 35.12 35.30 1,103 -0.77(-2.13%)
Sep 15, 2010 36.07 36.07 36.07 36.07 186 -1.13(-3.04%)
Sep 14, 2010 37.09 37.27 37.09 37.20 5,060 -0.36(-0.96%)
Sep 13, 2010 37.54 37.56 37.34 37.56 1,680 +0.11(+0.29%)
Sep 10, 2010 37.45 37.45 37.45 37.45 25,500 +0.50(+1.35%)
Sep 08, 2010 36.95 36.95 36.95 0 -0.14(-0.38%)
Sep 07, 2010 37.25 37.25 37.07 37.09 2,550 +0.04(+0.11%)
Sep 03, 2010 37.19 37.19 37.05 37.05 2,424 +0.95(+2.63%)
Aug 31, 2010 36.10 36.10 36.10 0 -0.43(-1.18%)
Aug 30, 2010 36.36 36.54 36.36 36.53 3,700 +0.69(+1.93%)
Aug 27, 2010 35.84 35.84 35.83 35.84 1,152 -0.03(-0.08%)
Aug 26, 2010 35.83 35.87 35.83 35.87 347 -0.17(-0.47%)
Aug 25, 2010 36.26 36.26 35.73 36.04 850 +0.20(+0.56%)
Aug 24, 2010 35.80 36.11 35.80 35.84 1,712 +0.97(+2.78%)
Aug 20, 2010 34.87 34.87 34.87 0 -0.66(-1.86%)
Aug 18, 2010 35.53 35.53 35.53 0 +0.00(+0.00%)
Aug 17, 2010 35.51 35.53 35.45 35.53 5,000 +0.09(+0.25%)
Aug 16, 2010 35.44 35.44 35.44 35.44 500 +1.04(+3.02%)
Aug 12, 2010 34.40 34.40 34.40 0 -0.30(-0.86%)
Aug 11, 2010 34.40 34.70 34.40 34.70 400 -0.79(-2.23%)
Aug 09, 2010 35.49 35.49 35.49 0 +0.75(+2.16%)
Aug 06, 2010 34.70 34.74 34.70 34.74 561 +0.15(+0.43%)
Aug 05, 2010 34.59 34.59 34.59 34.59 573 +0.10(+0.29%)
Aug 04, 2010 34.49 34.49 34.49 34.49 200 +0.02(+0.06%)
Aug 03, 2010 34.47 34.47 34.47 34.47 311 +0.27(+0.79%)
Aug 02, 2010 33.81 34.20 33.81 34.20 550 -0.05(-0.15%)
Jul 30, 2010 33.95 34.25 33.95 34.25 30,404 +0.40(+1.18%)
Jul 29, 2010 33.85 33.85 33.85 33.85 124 +0.05(+0.15%)
Jul 28, 2010 33.60 33.99 33.60 33.80 624 +0.83(+2.52%)
Jul 27, 2010 32.95 32.97 32.95 32.97 1,408 -0.37(-1.11%)
Jul 26, 2010 32.88 33.34 32.88 33.34 534 +1.63(+5.14%)
Jul 23, 2010 31.74 31.74 31.71 31.71 1,325 -0.68(-2.10%)
Jul 22, 2010 32.11 32.39 32.11 32.39 588 +0.34(+1.06%)
Jul 21, 2010 32.08 32.08 31.88 32.05 2,238 -0.10(-0.31%)
Jul 20, 2010 32.17 32.17 32.15 32.15 297 +0.34(+1.07%)
Jul 16, 2010 31.81 31.81 31.81 0 -1.29(-3.90%)
Jul 15, 2010 32.90 33.10 32.84 33.10 1,936 +0.30(+0.91%)
Jul 14, 2010 32.74 32.99 32.74 32.80 2,404 -0.45(-1.35%)
Jul 13, 2010 33.25 33.25 33.25 33.25 123 +0.44(+1.34%)
Jul 12, 2010 32.90 32.90 32.81 32.81 989 -0.24(-0.73%)
Jul 09, 2010 33.32 33.32 33.00 33.05 522 -0.32(-0.96%)
Jul 08, 2010 33.35 33.37 33.35 33.37 352 -0.45(-1.33%)
Jul 07, 2010 33.82 33.82 33.82 33.82 400 +0.18(+0.54%)
Jul 06, 2010 33.64 33.64 33.64 33.64 200 +0.82(+2.50%)
Jul 01, 2010 32.82 32.82 32.82 0 -0.78(-2.32%)
Jun 30, 2010 33.60 33.60 33.60 33.60 200 +0.22(+0.66%)
Jun 29, 2010 33.32 33.38 33.32 33.38 1,400 -0.11(-0.33%)
Jun 25, 2010 33.49 33.49 33.49 33.49 100 +0.19(+0.57%)
Jun 24, 2010 33.30 33.70 33.30 33.30 10,309 +0.26(+0.79%)
Jun 23, 2010 33.04 33.04 33.04 33.04 110 +0.47(+1.44%)
Jun 22, 2010 32.93 32.97 32.57 32.57 4,376 -0.12(-0.37%)
Jun 21, 2010 33.08 33.08 32.69 32.69 1,953 -0.03(-0.09%)
Jun 18, 2010 32.70 33.02 32.69 32.72 713 +0.12(+0.37%)
Jun 17, 2010 32.79 32.79 32.60 32.60 714 +0.04(+0.12%)
Jun 16, 2010 32.56 32.56 32.56 32.56 300 +0.07(+0.22%)
Jun 15, 2010 32.31 32.55 32.31 32.49 1,728 +0.01(+0.03%)
Jun 14, 2010 32.52 32.52 32.48 32.48 536 +0.26(+0.81%)
Jun 10, 2010 32.22 32.22 32.22 32.22 0 +0.47(+1.48%)
Jun 09, 2010 31.95 31.95 31.75 31.75 374 -0.49(-1.52%)
Jun 04, 2010 32.24 32.24 32.24 32.24 0 -0.48(-1.47%)
Jun 03, 2010 32.72 32.72 32.72 32.72 530 -0.26(-0.79%)
Jun 02, 2010 32.75 32.98 32.75 32.98 1,181 +0.19(+0.58%)
Jun 01, 2010 32.91 32.91 32.78 32.79 1,683 +0.29(+0.89%)
May 28, 2010 32.50 32.50 32.50 32.50 1,422 -0.20(-0.61%)
May 27, 2010 32.70 32.70 32.70 32.70 540 -0.16(-0.49%)
May 26, 2010 33.35 33.35 32.86 32.86 4,117 +0.65(+2.02%)
May 25, 2010 32.12 32.77 31.96 32.21 10,050 -0.49(-1.50%)
May 21, 2010 32.70 32.70 32.70 0 -0.57(-1.71%)
May 20, 2010 33.27 33.27 33.27 33.27 752 -0.13(-0.39%)
May 19, 2010 33.40 33.40 33.40 33.40 212 +0.34(+1.03%)
May 18, 2010 33.12 33.54 33.06 33.06 3,012 -0.19(-0.57%)
May 14, 2010 33.25 33.25 33.25 0 +0.14(+0.42%)
May 13, 2010 33.43 33.43 33.11 33.11 769 -1.10(-3.22%)
May 12, 2010 34.21 34.21 34.21 34.21 410 +0.80(+2.39%)
May 10, 2010 33.41 33.41 33.41 33.41 0 +0.16(+0.48%)
May 07, 2010 33.84 33.84 33.25 33.25 597 -0.30(-0.89%)
May 06, 2010 33.28 33.55 33.28 33.55 975 -0.19(-0.56%)
May 05, 2010 33.74 33.74 33.74 33.74 150 +0.63(+1.90%)
May 04, 2010 33.11 33.11 33.11 33.11 200 -0.89(-2.62%)
May 03, 2010 34.19 34.19 33.75 34.00 775 +0.00(+0.00%)
Apr 30, 2010 34.00 34.00 34.00 34.00 630 +0.30(+0.89%)
Apr 29, 2010 33.64 33.71 33.64 33.70 2,200 +0.10(+0.30%)
Apr 28, 2010 33.33 33.60 33.33 33.60 900 -0.45(-1.32%)
Apr 27, 2010 34.27 34.27 34.05 34.05 1,245 -0.33(-0.96%)
Apr 26, 2010 34.38 34.38 34.38 34.38 127 -0.37(-1.06%)
Apr 22, 2010 34.75 34.75 34.75 34.75 0 -0.84(-2.36%)
Apr 21, 2010 35.59 35.60 35.59 35.59 4,808 -0.26(-0.73%)
Apr 16, 2010 35.85 35.85 35.85 35.85 0 -0.47(-1.29%)
Apr 14, 2010 36.32 36.32 36.32 36.32 0 -0.08(-0.22%)
Apr 09, 2010 36.40 36.40 36.40 36.40 0 +0.17(+0.47%)
Apr 08, 2010 36.23 36.23 36.23 36.23 154 +0.52(+1.46%)
Apr 07, 2010 35.71 35.71 35.71 35.71 100 +0.01(+0.03%)
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.