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, 2009 36.84 36.84 36.84 36.84 0 -0.61(-1.63%)
Dec 29, 2009 37.45 37.45 37.45 37.45 0 +0.70(+1.90%)
Dec 23, 2009 36.75 36.75 36.75 36.75 0 -0.29(-0.78%)
Dec 22, 2009 37.04 37.04 37.04 37.04 100 -0.28(-0.75%)
Dec 21, 2009 37.32 37.32 37.32 37.32 334 +0.22(+0.59%)
Dec 18, 2009 37.40 37.40 37.09 37.10 1,487 -0.63(-1.67%)
Dec 16, 2009 37.73 37.73 37.73 37.73 0 +0.66(+1.78%)
Dec 15, 2009 37.07 37.07 37.07 37.07 1,354 -0.52(-1.39%)
Dec 11, 2009 37.59 37.59 37.59 37.59 0 +0.15(+0.40%)
Dec 10, 2009 37.20 37.44 37.20 37.44 551 +0.13(+0.35%)
Dec 08, 2009 37.31 37.31 37.31 37.31 0 +0.71(+1.94%)
Dec 07, 2009 36.45 36.60 36.45 36.60 500 -0.21(-0.57%)
Dec 04, 2009 37.05 37.05 36.81 36.81 430 +0.16(+0.44%)
Dec 03, 2009 36.65 36.65 36.65 36.65 100 +0.15(+0.41%)
Dec 02, 2009 36.80 36.80 36.50 36.50 910 -0.14(-0.38%)
Dec 01, 2009 36.64 36.64 36.64 36.64 157 -0.12(-0.33%)
Nov 30, 2009 36.65 36.76 36.65 36.76 13,339 +0.56(+1.55%)
Nov 27, 2009 36.00 36.20 36.00 36.20 1,000 +0.81(+2.29%)
Nov 24, 2009 35.39 35.39 35.39 0 -0.66(-1.83%)
Nov 23, 2009 36.05 36.05 36.05 36.05 388 +0.35(+0.98%)
Nov 20, 2009 35.70 35.70 35.70 35.70 179 +0.05(+0.14%)
Nov 19, 2009 35.87 35.87 35.65 35.65 625 -0.50(-1.38%)
Nov 17, 2009 36.15 36.15 36.15 36.15 0 -0.10(-0.28%)
Nov 16, 2009 36.30 36.30 36.25 36.25 550 +0.35(+0.97%)
Nov 13, 2009 35.75 35.90 35.75 35.90 1,331 +0.15(+0.42%)
Nov 12, 2009 35.80 36.00 35.75 35.75 850 -0.56(-1.54%)
Nov 11, 2009 36.31 36.31 36.31 36.31 725 -0.69(-1.86%)
Nov 09, 2009 37.00 37.00 37.00 37.00 0 +0.67(+1.84%)
Nov 06, 2009 36.33 36.33 36.02 36.33 1,720 +0.35(+0.97%)
Nov 05, 2009 35.98 35.98 35.98 35.98 100 -0.30(-0.83%)
Nov 04, 2009 35.88 36.28 35.85 36.28 1,127 +0.79(+2.23%)
Nov 03, 2009 35.49 35.49 35.49 35.49 100 -0.59(-1.64%)
Nov 02, 2009 35.73 36.14 35.73 36.08 1,600 +0.14(+0.39%)
Oct 30, 2009 35.91 35.94 35.60 35.94 1,182 +0.29(+0.81%)
Oct 29, 2009 35.28 35.65 35.28 35.65 557 +0.49(+1.39%)
Oct 28, 2009 35.26 35.26 35.16 35.16 1,995 -0.30(-0.85%)
Oct 26, 2009 35.46 35.46 35.46 35.46 0 -0.30(-0.84%)
Oct 23, 2009 35.76 35.76 35.76 35.76 600 -0.12(-0.33%)
Oct 22, 2009 35.88 35.88 35.88 35.88 129 -0.68(-1.86%)
Oct 21, 2009 36.54 36.97 36.54 36.56 950 -0.54(-1.46%)
Oct 20, 2009 37.19 37.19 37.10 37.10 2,551 -0.15(-0.40%)
Oct 19, 2009 37.35 37.35 36.98 37.25 3,033 -0.13(-0.35%)
Oct 16, 2009 36.85 37.38 36.85 37.38 618 +0.11(+0.30%)
Oct 15, 2009 36.61 37.27 36.61 37.27 1,348 +0.72(+1.97%)
Oct 13, 2009 36.55 36.55 36.55 0 -0.82(-2.19%)
Oct 12, 2009 36.84 37.37 36.84 37.37 3,430 +0.32(+0.86%)
Oct 09, 2009 37.20 37.46 37.05 37.05 3,716 -0.17(-0.46%)
Oct 08, 2009 37.22 37.22 37.22 37.22 560 -0.06(-0.16%)
Oct 07, 2009 36.95 37.28 36.95 37.28 800 -0.68(-1.79%)
Oct 06, 2009 38.28 38.28 37.96 37.96 662 +0.20(+0.53%)
Oct 05, 2009 37.30 37.78 37.30 37.76 1,847 +0.63(+1.70%)
Oct 02, 2009 37.13 37.13 37.13 37.13 1,347 -0.34(-0.91%)
Oct 01, 2009 37.15 37.47 37.15 37.47 236 +0.22(+0.59%)
Sep 30, 2009 38.00 38.00 37.25 37.25 541 +0.24(+0.65%)
Sep 28, 2009 37.01 37.01 37.01 0 -0.11(-0.30%)
Sep 25, 2009 37.00 37.13 36.71 37.12 1,750 -0.28(-0.75%)
Sep 24, 2009 37.94 38.00 37.36 37.40 38,265 -0.50(-1.32%)
Sep 23, 2009 37.58 37.90 37.58 37.90 700 -0.40(-1.04%)
Sep 22, 2009 38.03 38.30 38.03 38.30 315 +0.66(+1.75%)
Sep 18, 2009 37.64 37.64 37.64 0 +0.22(+0.59%)
Sep 17, 2009 37.42 37.42 37.42 37.42 837 +0.01(+0.03%)
Sep 16, 2009 37.34 37.41 37.34 37.41 1,125 -0.29(-0.77%)
Sep 15, 2009 37.29 37.75 37.29 37.70 1,700 +0.50(+1.34%)
Sep 14, 2009 37.60 37.60 37.20 37.20 712 -0.33(-0.88%)
Sep 11, 2009 37.53 37.77 37.53 37.53 922 +0.04(+0.11%)
Sep 10, 2009 37.30 37.49 36.99 37.49 3,352 +0.49(+1.32%)
Sep 09, 2009 36.90 37.01 36.90 37.00 1,207 +0.35(+0.95%)
Sep 08, 2009 36.33 36.72 36.33 36.65 422 +0.31(+0.85%)
Sep 04, 2009 36.10 36.39 36.10 36.34 1,993 +0.16(+0.44%)
Sep 03, 2009 36.18 36.18 36.18 36.18 500 -0.48(-1.31%)
Sep 02, 2009 36.66 36.66 36.66 36.66 163 +0.40(+1.10%)
Sep 01, 2009 37.04 37.04 36.26 36.26 3,013 -0.34(-0.93%)
Aug 31, 2009 36.36 36.60 36.36 36.60 1,079 +0.05(+0.14%)
Aug 28, 2009 36.55 36.55 36.55 36.55 1,606 -0.10(-0.27%)
Aug 27, 2009 36.45 36.65 36.45 36.65 414 +0.69(+1.92%)
Aug 26, 2009 35.95 35.96 35.95 35.96 649 +0.06(+0.17%)
Aug 25, 2009 35.90 35.90 35.90 35.90 1,000 +0.25(+0.70%)
Aug 24, 2009 36.00 36.10 35.65 35.65 7,600 -0.15(-0.42%)
Aug 20, 2009 35.80 35.80 35.80 35.80 164 +0.15(+0.42%)
Aug 19, 2009 35.65 35.65 35.65 35.65 200 +0.70(+2.00%)
Aug 18, 2009 34.95 34.95 34.95 34.95 100 +0.69(+2.01%)
Aug 17, 2009 34.26 34.26 34.26 34.26 250 -1.23(-3.47%)
Aug 14, 2009 35.65 35.65 35.06 35.49 1,250 +0.37(+1.05%)
Aug 13, 2009 35.06 35.35 35.06 35.12 32,791 -0.13(-0.37%)
Aug 12, 2009 35.25 35.25 35.25 35.25 500 -0.49(-1.37%)
Aug 11, 2009 35.26 35.74 35.26 35.74 741 -0.02(-0.06%)
Aug 10, 2009 35.77 35.77 35.76 35.76 1,655 -0.43(-1.19%)
Aug 07, 2009 35.81 36.19 35.81 36.19 951 +0.49(+1.37%)
Aug 06, 2009 35.70 35.70 35.70 35.70 418 -0.31(-0.86%)
Aug 05, 2009 35.91 36.01 35.91 36.01 372 +0.51(+1.44%)
Aug 04, 2009 35.56 35.56 35.50 35.50 900 +0.00(+0.00%)
Jul 31, 2009 35.50 35.50 35.50 0 +0.05(+0.14%)
Jul 30, 2009 34.89 35.45 34.87 35.45 1,700 -0.08(-0.23%)
Jul 29, 2009 35.54 35.55 35.53 35.53 540 -0.03(-0.08%)
Jul 28, 2009 35.77 35.77 35.50 35.56 3,434 +0.13(+0.37%)
Jul 27, 2009 35.37 35.43 35.37 35.43 929 -0.19(-0.53%)
Jul 24, 2009 35.80 35.80 35.62 35.62 212 -0.13(-0.36%)
Jul 23, 2009 35.89 36.50 35.75 35.75 1,300 +0.20(+0.56%)
Jul 21, 2009 35.55 35.55 35.55 0 +0.35(+0.99%)
Jul 20, 2009 35.15 35.20 35.15 35.20 345 +0.49(+1.41%)
Jul 17, 2009 34.71 34.71 34.71 34.71 193 -0.13(-0.37%)
Jul 16, 2009 35.25 35.25 34.84 34.84 619 -0.11(-0.31%)
Jul 15, 2009 35.10 35.10 34.95 34.95 2,051 -0.15(-0.43%)
Jul 14, 2009 34.70 35.10 34.70 35.10 6,309 -1.15(-3.17%)
Jul 13, 2009 35.50 36.30 35.50 36.25 4,858 +0.25(+0.69%)
Jul 10, 2009 35.80 36.00 35.65 36.00 1,958 +0.16(+0.45%)
Jul 09, 2009 35.41 35.84 35.41 35.84 435 +0.18(+0.50%)
Jul 08, 2009 35.80 35.90 35.66 35.66 50,100 +0.55(+1.57%)
Jul 07, 2009 35.35 35.35 35.11 35.11 838 +0.02(+0.06%)
Jul 06, 2009 34.65 35.09 34.65 35.09 440 -0.46(-1.29%)
Jul 02, 2009 35.70 35.70 35.50 35.55 51,187 -0.49(-1.36%)
Jul 01, 2009 35.90 36.05 35.90 36.04 1,298 +0.45(+1.26%)
Jun 30, 2009 35.59 35.59 35.59 35.59 188 -0.11(-0.31%)
Jun 26, 2009 35.36 35.70 35.36 35.70 362 +0.45(+1.28%)
Jun 25, 2009 35.25 35.25 35.25 35.25 2,118 -0.20(-0.56%)
Jun 24, 2009 35.30 35.69 35.29 35.45 2,147 +0.75(+2.16%)
Jun 23, 2009 34.50 34.75 34.50 34.70 1,121 -0.05(-0.14%)
Jun 22, 2009 35.00 35.00 34.65 34.75 2,035 -0.30(-0.86%)
Jun 19, 2009 35.05 35.05 35.05 35.05 256 +0.10(+0.29%)
Jun 18, 2009 34.80 34.95 34.55 34.95 1,456 +0.50(+1.45%)
Jun 17, 2009 34.45 34.45 34.45 34.45 1,335 +0.48(+1.41%)
Jun 16, 2009 33.90 33.97 33.90 33.97 465 -0.53(-1.54%)
Jun 12, 2009 34.21 34.50 34.21 34.50 10,732 +0.20(+0.58%)
Jun 11, 2009 34.05 34.30 34.05 34.30 525 +0.94(+2.82%)
Jun 10, 2009 33.56 33.66 33.36 33.36 1,416 +0.06(+0.18%)
Jun 09, 2009 33.15 33.30 33.15 33.30 800 +0.53(+1.62%)
Jun 08, 2009 32.27 32.77 32.27 32.77 1,021 +0.53(+1.64%)
Jun 05, 2009 31.76 32.25 31.76 32.24 862 -0.27(-0.83%)
Jun 04, 2009 32.51 32.51 32.51 32.51 104 -1.15(-3.42%)
Jun 03, 2009 34.00 34.00 33.30 33.66 1,471 -1.14(-3.28%)
Jun 02, 2009 34.60 34.80 34.30 34.80 1,034 +0.20(+0.58%)
Jun 01, 2009 35.00 35.00 34.60 34.60 3,649 +0.65(+1.91%)
May 29, 2009 33.55 33.95 33.55 33.95 14,620 +0.85(+2.57%)
May 28, 2009 32.86 33.25 32.86 33.10 1,369 -1.05(-3.07%)
May 27, 2009 33.71 34.15 33.71 34.15 401 +0.25(+0.74%)
May 26, 2009 33.60 33.90 33.60 33.90 1,792 +1.46(+4.50%)
May 22, 2009 32.59 32.59 32.44 32.44 526 +0.23(+0.71%)
May 21, 2009 32.21 32.45 32.15 32.21 1,886 -0.06(-0.19%)
May 20, 2009 32.60 32.60 32.27 32.27 1,719 +0.42(+1.32%)
May 19, 2009 32.20 32.35 31.85 31.85 2,123 +0.13(+0.41%)
May 18, 2009 31.90 32.10 31.72 31.72 5,985 +0.28(+0.89%)
May 15, 2009 31.51 31.51 31.44 31.44 2,242 +0.88(+2.88%)
May 14, 2009 30.35 30.70 30.35 30.56 7,308 +1.36(+4.66%)
May 13, 2009 29.21 29.30 29.20 29.20 4,453 +0.10(+0.34%)
May 12, 2009 28.56 29.10 28.56 29.10 7,526 +0.37(+1.29%)
May 11, 2009 28.73 29.03 28.60 28.73 50,822 +1.03(+3.72%)
May 08, 2009 27.50 27.70 27.28 27.70 236,864 +1.53(+5.85%)
May 07, 2009 26.48 26.60 25.81 26.17 312,813 -1.38(-5.01%)
May 06, 2009 27.32 27.93 27.32 27.55 3,341 +0.45(+1.66%)
May 05, 2009 27.08 27.45 27.08 27.10 546 +0.07(+0.26%)
May 04, 2009 27.29 27.35 27.00 27.03 1,883 +0.09(+0.33%)
May 01, 2009 26.41 26.94 26.41 26.94 825 -0.01(-0.04%)
Apr 30, 2009 26.88 27.15 26.88 26.95 2,314 -0.73(-2.64%)
Apr 29, 2009 27.11 27.85 27.11 27.68 1,859 +0.23(+0.84%)
Apr 28, 2009 27.55 27.70 27.36 27.45 6,132 -0.65(-2.31%)
Apr 27, 2009 27.82 28.10 27.82 28.10 3,379 +0.77(+2.82%)
Apr 24, 2009 27.55 27.55 27.26 27.33 1,311 -0.36(-1.30%)
Apr 23, 2009 27.45 27.69 27.45 27.69 606 -0.21(-0.75%)
Apr 22, 2009 27.51 27.90 27.51 27.90 3,704 +0.34(+1.23%)
Apr 21, 2009 27.68 27.68 27.36 27.56 6,501 -0.34(-1.22%)
Apr 20, 2009 27.90 28.00 27.90 27.90 2,586 -0.51(-1.80%)
Apr 17, 2009 28.30 28.41 28.30 28.41 609 -1.06(-3.60%)
Apr 16, 2009 29.55 29.80 29.47 29.47 882 -0.28(-0.94%)
Apr 15, 2009 29.35 29.75 29.35 29.75 10,435 -0.35(-1.16%)
Apr 14, 2009 29.60 30.10 29.60 30.10 2,634 +0.65(+2.21%)
Apr 13, 2009 28.91 29.45 28.91 29.45 3,324 -0.07(-0.24%)
Apr 09, 2009 29.06 29.64 29.06 29.52 1,047 +0.27(+0.92%)
Apr 08, 2009 29.10 29.39 29.10 29.25 7,483 +0.45(+1.56%)
Apr 07, 2009 28.62 28.90 28.55 28.80 8,337 +0.20(+0.70%)
Apr 06, 2009 28.45 28.65 28.45 28.60 2,799 -0.40(-1.38%)
Apr 03, 2009 28.91 29.10 28.90 29.00 4,253 -1.38(-4.54%)
Apr 02, 2009 29.81 30.75 29.81 30.38 2,927 +0.67(+2.26%)
Apr 01, 2009 29.30 29.85 29.30 29.71 2,856 +0.16(+0.54%)
Mar 31, 2009 29.31 29.60 29.31 29.55 11,808 -0.50(-1.66%)
Mar 30, 2009 30.35 30.35 30.05 30.05 3,820 -1.09(-3.50%)
Mar 26, 2009 30.68 31.14 30.61 31.14 4,184 -0.51(-1.61%)
Mar 25, 2009 32.37 32.59 31.65 31.65 826 +0.74(+2.39%)
Mar 24, 2009 30.71 31.65 30.71 30.91 4,644 -0.54(-1.72%)
Mar 23, 2009 30.59 31.45 30.59 31.45 8,597 +1.50(+5.01%)
Mar 20, 2009 30.10 30.10 29.95 29.95 1,250 -1.00(-3.23%)
Mar 19, 2009 30.57 31.14 30.57 30.95 802 +1.40(+4.74%)
Mar 18, 2009 28.85 30.00 28.71 29.55 3,491 +0.40(+1.37%)
Mar 17, 2009 28.50 29.15 28.50 29.15 16,764 +0.15(+0.52%)
Mar 16, 2009 28.85 29.10 28.85 29.00 1,384 +0.25(+0.87%)
Mar 13, 2009 28.75 28.75 28.26 28.75 2,198 +0.75(+2.68%)
Mar 12, 2009 27.35 28.20 27.35 28.00 4,703 +0.49(+1.78%)
Mar 11, 2009 27.39 27.75 27.37 27.51 3,983 -0.29(-1.04%)
Mar 10, 2009 27.75 28.05 27.70 27.80 2,829 -0.71(-2.49%)
Mar 09, 2009 29.05 29.05 28.51 28.51 1,424 -0.12(-0.42%)
Mar 06, 2009 29.26 29.26 28.63 28.63 2,449 -0.13(-0.45%)
Mar 05, 2009 29.10 29.30 28.76 28.76 1,492 -1.29(-4.29%)
Mar 04, 2009 29.50 30.05 29.36 30.05 3,804 +0.65(+2.21%)
Mar 02, 2009 29.46 29.46 29.06 29.40 5,803 -1.44(-4.67%)
Feb 27, 2009 30.11 30.84 30.11 30.84 6,811 +0.68(+2.25%)
Feb 26, 2009 30.60 30.60 30.16 30.16 2,111 -0.14(-0.46%)
Feb 25, 2009 30.25 30.30 29.75 30.30 7,161 -0.70(-2.26%)
Feb 24, 2009 30.64 31.40 30.55 31.00 5,817 -1.00(-3.12%)
Feb 23, 2009 33.05 33.05 32.00 32.00 5,100 -0.50(-1.54%)
Feb 20, 2009 32.16 32.50 32.05 32.50 71,321 -0.18(-0.55%)
Feb 19, 2009 33.15 33.15 32.59 32.68 1,677 -0.52(-1.57%)
Feb 18, 2009 33.66 33.66 33.20 33.20 2,051 -1.00(-2.92%)
Feb 17, 2009 34.20 34.25 33.91 34.20 2,810 +0.17(+0.50%)
Feb 13, 2009 33.96 34.10 33.96 34.03 3,195 -0.40(-1.16%)
Feb 12, 2009 34.43 34.43 33.81 34.43 4,877 -0.48(-1.37%)
Feb 11, 2009 34.95 35.05 34.55 34.91 6,435 -0.14(-0.40%)
Feb 10, 2009 35.40 35.40 34.80 35.05 3,770 -0.90(-2.50%)
Feb 09, 2009 35.45 35.95 35.45 35.95 4,154 -0.05(-0.14%)
Feb 06, 2009 35.57 36.00 35.57 36.00 436 -0.24(-0.66%)
Feb 05, 2009 36.18 36.24 36.00 36.24 6,520 -0.21(-0.58%)
Feb 04, 2009 37.25 37.25 36.45 36.45 3,756 -0.10(-0.27%)
Feb 03, 2009 36.00 36.70 36.00 36.55 7,934 +0.55(+1.53%)
Feb 02, 2009 36.65 36.69 36.00 36.00 4,366 -0.34(-0.94%)
Jan 30, 2009 37.26 37.26 36.34 36.34 6,183 -0.42(-1.14%)
Jan 29, 2009 37.25 37.53 36.70 36.76 19,464 -1.00(-2.65%)
Jan 28, 2009 38.44 38.44 37.76 37.76 651 -0.22(-0.58%)
Jan 27, 2009 38.05 38.05 37.75 37.98 4,109 +0.88(+2.37%)
Jan 26, 2009 36.70 37.25 36.50 37.10 2,989 +0.84(+2.32%)
Jan 23, 2009 36.30 36.94 36.26 36.26 2,141 -1.73(-4.55%)
Jan 22, 2009 38.00 38.00 37.16 37.99 10,026 +1.19(+3.23%)
Jan 21, 2009 35.51 36.80 35.51 36.80 7,947 +2.25(+6.51%)
Jan 20, 2009 35.60 35.60 34.55 34.55 3,240 -1.65(-4.56%)
Jan 16, 2009 35.86 36.50 35.60 36.20 6,466 +0.35(+0.98%)
Jan 15, 2009 36.25 36.39 35.37 35.85 18,058 -0.15(-0.42%)
Jan 14, 2009 36.65 36.80 36.00 36.00 5,095 -2.70(-6.98%)
Jan 13, 2009 38.65 38.70 38.20 38.70 1,860 +1.00(+2.65%)
Jan 12, 2009 38.50 38.55 37.70 37.70 18,875 -0.55(-1.44%)
Jan 09, 2009 38.25 38.25 38.25 38.25 200 -0.09(-0.23%)
Jan 08, 2009 38.00 38.40 37.86 38.34 10,103 +0.04(+0.10%)
Jan 07, 2009 38.15 38.75 38.00 38.30 6,704 -1.25(-3.16%)
Jan 06, 2009 39.75 40.15 39.15 39.55 3,504 -0.40(-1.00%)
Jan 05, 2009 39.55 39.95 39.50 39.95 7,530 -2.15(-5.11%)
Jan 02, 2009 41.65 42.10 41.65 42.10 853 +0.35(+0.84%)
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.