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 (%)
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%)
Apr 06, 2010 35.93 35.93 35.45 35.70 1,678 +0.10(+0.28%)
Mar 31, 2010 35.60 35.60 35.60 35.60 0 -0.65(-1.79%)
Mar 30, 2010 36.41 36.41 36.25 36.25 628 -0.93(-2.50%)
Mar 26, 2010 37.18 37.18 37.18 37.18 0 -1.16(-3.03%)
Mar 25, 2010 38.34 38.34 38.34 38.34 100 -0.01(-0.03%)
Mar 24, 2010 38.35 38.35 38.35 38.35 100 -0.80(-2.04%)
Mar 23, 2010 39.36 39.39 39.00 39.15 28,800 -0.95(-2.37%)
Mar 22, 2010 40.10 40.10 40.10 40.10 500 +0.31(+0.78%)
Mar 18, 2010 39.79 39.79 39.79 39.79 0 +0.85(+2.18%)
Mar 16, 2010 38.94 38.94 38.94 38.94 0 +0.27(+0.70%)
Mar 15, 2010 38.70 38.75 38.62 38.67 72,905 -0.23(-0.59%)
Mar 12, 2010 38.99 38.99 38.90 38.90 900 +0.59(+1.54%)
Mar 11, 2010 38.31 38.31 38.31 38.31 180 -0.13(-0.34%)
Mar 09, 2010 38.44 38.44 38.44 38.44 0 -0.16(-0.41%)
Mar 08, 2010 38.60 38.60 38.60 38.60 249 -0.47(-1.20%)
Mar 05, 2010 38.88 39.07 38.88 39.07 550 -0.08(-0.20%)
Mar 03, 2010 39.15 39.15 39.15 0 -0.21(-0.53%)
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.