Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Daiichi Sankyo Ltd (OP: DSKYF )

34.90 -0.56 (-1.58%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 14, 2024 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 (%)
Jul 27, 2011 20.50 20.50 20.50 0 +0.50(+2.50%)
Jul 21, 2011 20.00 20.00 20.00 0 -0.25(-1.23%)
Jul 20, 2011 20.25 20.25 20.25 20.25 400 +0.00(+0.00%)
Jul 13, 2011 20.25 20.25 20.25 0 +0.35(+1.76%)
Jul 12, 2011 19.90 19.90 19.90 19.90 100 +0.30(+1.53%)
Jul 08, 2011 19.60 19.60 19.60 0 -0.12(-0.61%)
Jul 07, 2011 20.19 20.19 19.72 19.72 2,000 +0.37(+1.91%)
Jun 30, 2011 19.35 19.35 19.35 0 +0.15(+0.78%)
Jun 29, 2011 19.20 19.20 19.20 19.20 300 +0.25(+1.32%)
Jun 28, 2011 18.95 18.95 18.95 18.95 50,100 +0.15(+0.80%)
Jun 27, 2011 18.90 18.90 18.75 18.80 2,000 -0.51(-2.64%)
Jun 22, 2011 19.31 19.31 19.31 0 +0.32(+1.69%)
Jun 21, 2011 19.23 19.23 18.99 18.99 615 +0.14(+0.74%)
Jun 17, 2011 18.85 18.85 18.85 18.85 0 -0.17(-0.89%)
Jun 15, 2011 19.02 19.02 19.02 0 -0.28(-1.45%)
Jun 14, 2011 19.30 19.30 19.30 19.30 69,100 -0.06(-0.31%)
Jun 13, 2011 19.14 19.36 19.14 19.36 300 -0.05(-0.26%)
Jun 10, 2011 19.41 19.41 19.41 19.41 200 +0.19(+0.99%)
Jun 08, 2011 19.22 19.22 19.22 0 -0.05(-0.26%)
Jun 07, 2011 19.27 19.27 19.27 19.27 95,200 +0.02(+0.10%)
Jun 06, 2011 19.57 19.57 19.25 19.25 1,450 +0.08(+0.42%)
Jun 03, 2011 19.17 19.17 19.17 19.17 600 +0.47(+2.51%)
May 23, 2011 18.70 18.70 18.70 0 +0.00(+0.00%)
May 20, 2011 18.59 18.70 18.70 18.70 100 -0.08(-0.43%)
May 19, 2011 18.78 18.78 18.78 18.78 50,000 +0.17(+0.91%)
May 18, 2011 18.61 18.61 18.61 18.61 100 -0.49(-2.57%)
May 13, 2011 19.10 19.10 19.10 0 -0.48(-2.45%)
May 03, 2011 19.58 19.58 19.58 0 +0.52(+2.75%)
Apr 26, 2011 19.06 19.06 19.06 19.06 394,600 +0.05(+0.24%)
Apr 18, 2011 19.01 19.01 19.01 0 +0.36(+1.93%)
Apr 15, 2011 18.65 18.65 18.65 18.65 100 -0.08(-0.43%)
Apr 14, 2011 19.05 19.05 18.73 18.73 454 +0.16(+0.86%)
Apr 13, 2011 18.57 18.57 18.57 18.57 200 -0.03(-0.16%)
Apr 11, 2011 18.60 18.60 18.60 18.60 0 +0.30(+1.64%)
Apr 08, 2011 18.30 18.30 18.30 18.30 200 -0.21(-1.13%)
Apr 07, 2011 18.50 19.25 18.50 18.51 400 -0.12(-0.64%)
Apr 06, 2011 18.63 18.63 18.63 18.63 100 -0.25(-1.32%)
Apr 04, 2011 18.88 18.88 18.88 18.88 0 -0.47(-2.43%)
Mar 31, 2011 19.35 19.35 19.35 19.35 0 +0.29(+1.52%)
Mar 29, 2011 19.06 19.06 19.06 19.06 0 -0.82(-4.12%)
Mar 25, 2011 19.88 19.88 19.88 19.88 0 +0.64(+3.33%)
Mar 23, 2011 19.24 19.24 19.24 19.24 0 -0.39(-1.99%)
Mar 22, 2011 19.45 19.63 19.45 19.63 1,497 +0.83(+4.41%)
Mar 18, 2011 18.80 18.80 18.80 18.80 0 -0.35(-1.83%)
Mar 17, 2011 19.15 19.15 19.15 19.15 100 +0.15(+0.79%)
Mar 16, 2011 19.10 19.50 18.50 19.00 2,645 +0.00(+0.00%)
Mar 15, 2011 17.96 19.65 17.96 19.00 2,635 -1.30(-6.40%)
Mar 11, 2011 20.30 20.30 20.30 20.30 0 -0.50(-2.40%)
Mar 09, 2011 20.80 20.80 20.80 20.80 0 -0.80(-3.70%)
Mar 01, 2011 21.60 21.60 21.60 21.60 0 +0.38(+1.79%)
Feb 28, 2011 21.23 21.23 21.22 21.22 250 -0.15(-0.70%)
Feb 25, 2011 21.74 21.74 21.37 21.37 400 -0.83(-3.74%)
Feb 18, 2011 22.20 22.20 22.20 0 +0.15(+0.68%)
Feb 16, 2011 22.05 22.05 22.05 600 -0.05(-0.23%)
Feb 14, 2011 22.10 22.10 22.10 0 -0.15(-0.67%)
Feb 10, 2011 22.25 22.25 22.25 0 +0.00(+0.00%)
Feb 09, 2011 22.25 22.25 22.25 22.25 100 -0.20(-0.89%)
Feb 07, 2011 22.45 22.45 22.45 0 +0.10(+0.45%)
Feb 03, 2011 22.35 22.35 22.35 0 +0.15(+0.68%)
Feb 01, 2011 22.20 22.20 22.20 0 +1.19(+5.66%)
Jan 27, 2011 21.01 21.01 21.01 21.01 0 -0.24(-1.13%)
Jan 24, 2011 21.25 21.25 21.25 0 +0.00(+0.00%)
Jan 19, 2011 21.25 21.25 21.25 0 +0.20(+0.95%)
Jan 18, 2011 21.05 21.05 21.05 21.05 200 -0.20(-0.94%)
Jan 12, 2011 21.25 21.25 21.25 21.25 0 +0.05(+0.24%)
Jan 11, 2011 21.20 21.20 21.20 21.20 100 -0.05(-0.24%)
Jan 10, 2011 21.20 21.25 21.20 21.25 205 -0.25(-1.16%)
Jan 05, 2011 21.50 21.50 21.50 200 -0.25(-1.15%)
Jan 03, 2011 21.75 21.75 21.75 0 +0.20(+0.93%)
Dec 30, 2010 21.55 21.55 21.55 0 +0.05(+0.23%)
Dec 20, 2010 21.50 21.50 21.50 0 -0.25(-1.15%)
Dec 14, 2010 21.75 21.75 21.75 0 +0.00(+0.00%)
Dec 13, 2010 21.75 21.75 21.75 21.75 3,300 +0.10(+0.46%)
Dec 09, 2010 21.65 21.65 21.65 0 +0.10(+0.46%)
Dec 08, 2010 21.55 21.55 21.55 21.55 2,000 -0.05(-0.23%)
Dec 07, 2010 21.60 21.60 21.60 21.60 200 +0.10(+0.47%)
Dec 02, 2010 21.50 21.50 21.50 0 +0.30(+1.42%)
Nov 26, 2010 21.20 21.20 21.20 21.20 0 -0.75(-3.42%)
Nov 18, 2010 21.95 21.95 21.95 21.95 0 +0.70(+3.29%)
Nov 16, 2010 21.25 21.25 21.25 21.25 0 -1.25(-5.56%)
Nov 09, 2010 22.50 22.50 22.50 22.50 0 +1.10(+5.14%)
Nov 05, 2010 21.40 21.40 21.40 0 +0.25(+1.18%)
Oct 29, 2010 21.15 21.15 21.15 0 +0.45(+2.17%)
Oct 28, 2010 20.70 20.70 20.70 20.70 100 -0.55(-2.59%)
Oct 25, 2010 21.25 21.25 21.25 0 -0.20(-0.93%)
Oct 20, 2010 21.45 21.45 21.45 0 +0.20(+0.94%)
Oct 18, 2010 21.25 21.25 21.25 400 -0.05(-0.23%)
Oct 15, 2010 21.30 21.30 21.30 21.30 700 +0.20(+0.95%)
Oct 11, 2010 21.10 21.10 21.10 0 +0.65(+3.18%)
Sep 29, 2010 20.45 20.45 20.45 0 +0.35(+1.74%)
Sep 28, 2010 20.10 20.10 20.10 20.10 2,200 -0.30(-1.47%)
Sep 24, 2010 20.40 20.40 20.40 300 +0.05(+0.25%)
Sep 22, 2010 20.35 20.35 20.35 0 +1.10(+5.71%)
Sep 16, 2010 19.25 19.25 19.25 0 -0.42(-2.14%)
Sep 15, 2010 19.67 19.67 19.67 19.67 100 -0.41(-2.04%)
Sep 10, 2010 20.08 20.08 20.08 0 +0.08(+0.40%)
Sep 09, 2010 20.00 20.00 20.00 20.00 100 +0.15(+0.76%)
Sep 02, 2010 19.85 19.85 19.85 0 +0.35(+1.79%)
Sep 01, 2010 19.65 19.65 19.50 19.50 600 -0.20(-1.02%)
Aug 31, 2010 19.70 19.70 19.70 19.70 100 +0.30(+1.55%)
Aug 27, 2010 19.40 19.40 19.40 0 -0.05(-0.26%)
Aug 26, 2010 19.45 19.45 19.45 19.45 600 -0.05(-0.26%)
Aug 25, 2010 19.50 19.50 19.50 19.50 1,000 -0.15(-0.76%)
Aug 19, 2010 19.65 19.65 19.65 0 +0.05(+0.26%)
Aug 18, 2010 19.65 19.65 19.60 19.60 500 +0.25(+1.29%)
Aug 17, 2010 19.35 19.35 19.35 19.35 1,950 +0.00(+0.00%)
Aug 16, 2010 19.35 19.35 19.35 19.35 200 +0.40(+2.11%)
Aug 12, 2010 18.95 18.95 18.95 0 -0.11(-0.58%)
Aug 09, 2010 19.06 19.06 19.06 0 +0.36(+1.93%)
Aug 05, 2010 18.70 18.70 18.70 0 +0.25(+1.36%)
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.