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

Daiichi Sankyo Ltd (OP: DSKYF )

34.38 +0.90 (+2.69%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 18, 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 (%)
May 29, 2014 17.10 17.10 17.10 17.10 0 +0.02(+0.12%)
May 23, 2014 17.08 17.08 17.08 0 +0.30(+1.79%)
May 21, 2014 16.78 16.78 16.78 16.78 0 +0.14(+0.84%)
May 19, 2014 16.64 16.64 16.64 16.64 0 +0.04(+0.24%)
May 07, 2014 16.60 16.60 16.60 16.60 0 -0.01(-0.06%)
May 06, 2014 16.61 16.61 16.61 16.61 100 +0.05(+0.30%)
May 02, 2014 16.56 16.56 16.56 16.56 0 -0.44(-2.59%)
May 01, 2014 17.00 17.00 17.00 17.00 100 +0.03(+0.18%)
Apr 22, 2014 16.97 16.97 16.97 0 -0.14(-0.82%)
Apr 17, 2014 17.11 17.11 17.11 0 +0.10(+0.59%)
Apr 14, 2014 17.01 17.01 17.01 0 -0.15(-0.87%)
Apr 11, 2014 17.16 17.16 17.16 17.16 0 +0.10(+0.59%)
Apr 10, 2014 17.13 17.13 17.06 17.06 200 -0.39(-2.23%)
Apr 09, 2014 17.44 17.45 17.40 17.45 700 +0.60(+3.56%)
Apr 04, 2014 16.85 16.85 16.85 0 +0.23(+1.38%)
Mar 24, 2014 16.62 16.62 16.62 0 +0.40(+2.47%)
Mar 21, 2014 16.22 16.22 16.22 16.22 202 +0.04(+0.25%)
Mar 20, 2014 16.18 16.18 16.18 16.18 300 +0.02(+0.12%)
Mar 17, 2014 16.16 16.16 16.16 16.16 50 -0.37(-2.24%)
Mar 14, 2014 16.53 16.53 16.53 16.53 0 -0.31(-1.84%)
Mar 13, 2014 16.84 16.84 16.84 16.84 1,352 -0.12(-0.71%)
Mar 11, 2014 16.96 16.96 16.96 0 -0.04(-0.24%)
Mar 10, 2014 17.00 17.00 17.00 17.00 200 -0.10(-0.58%)
Mar 04, 2014 17.10 17.10 17.10 0 +0.20(+1.18%)
Mar 03, 2014 16.95 16.95 16.90 16.90 500 -0.39(-2.26%)
Feb 28, 2014 17.29 17.29 17.29 17.29 0 +0.22(+1.29%)
Feb 25, 2014 17.07 17.07 17.07 0 +0.77(+4.72%)
Feb 14, 2014 16.30 16.30 16.30 0 -0.10(-0.61%)
Feb 10, 2014 16.40 16.40 16.40 0 +0.14(+0.86%)
Feb 07, 2014 16.21 16.26 16.21 16.26 0 +0.10(+0.62%)
Feb 06, 2014 16.03 16.16 16.03 16.16 700 -0.09(-0.55%)
Feb 05, 2014 16.25 16.25 16.25 16.25 100 +0.04(+0.25%)
Feb 04, 2014 16.21 16.21 16.21 16.21 100 -0.15(-0.92%)
Feb 03, 2014 16.36 16.36 16.36 16.36 859 -0.37(-2.21%)
Jan 31, 2014 16.73 16.73 16.73 16.73 0 +0.27(+1.64%)
Jan 30, 2014 16.46 16.46 16.46 16.46 9,300 -0.04(-0.24%)
Jan 29, 2014 16.75 16.75 16.50 16.50 2,688 -0.29(-1.73%)
Jan 28, 2014 16.77 16.79 16.77 16.79 400 +0.27(+1.63%)
Jan 27, 2014 16.52 16.52 16.52 16.52 300 -0.79(-4.56%)
Jan 24, 2014 17.31 17.31 17.31 17.31 0 -0.75(-4.15%)
Jan 23, 2014 18.21 18.21 18.06 18.06 24,600 -0.32(-1.74%)
Jan 21, 2014 18.38 18.38 18.38 0 -0.08(-0.43%)
Jan 17, 2014 18.46 18.46 18.46 0 -0.31(-1.65%)
Jan 14, 2014 18.77 18.77 18.77 18.77 0 +0.32(+1.73%)
Jan 07, 2014 18.45 18.45 18.45 0 +0.22(+1.21%)
Jan 06, 2014 18.23 18.23 18.23 18.23 100 +0.03(+0.16%)
Jan 03, 2014 18.21 18.21 18.20 18.20 0 -0.10(-0.55%)
Dec 31, 2013 18.30 18.30 18.30 18.30 108 +0.29(+1.61%)
Dec 24, 2013 18.01 18.01 18.01 0 -0.23(-1.26%)
Dec 23, 2013 18.21 18.24 18.21 18.24 600 +0.17(+0.94%)
Dec 20, 2013 18.07 18.07 18.07 18.07 0 +0.07(+0.39%)
Dec 19, 2013 18.00 18.00 18.00 18.00 500 -0.15(-0.83%)
Dec 18, 2013 18.15 18.15 18.15 18.15 200 +0.28(+1.57%)
Dec 13, 2013 17.87 17.87 17.87 0 -0.12(-0.67%)
Dec 12, 2013 17.99 17.99 17.99 17.99 400 -0.24(-1.32%)
Dec 11, 2013 18.23 18.23 18.23 18.23 200 +0.13(+0.72%)
Dec 10, 2013 18.25 18.25 18.10 18.10 300 +0.04(+0.22%)
Dec 09, 2013 18.06 18.06 18.06 18.06 206 +0.15(+0.84%)
Dec 06, 2013 17.94 17.94 17.91 17.91 200 -0.12(-0.67%)
Dec 05, 2013 18.10 18.10 18.03 18.03 600 -0.55(-2.96%)
Dec 03, 2013 18.58 18.58 18.58 0 +0.05(+0.27%)
Dec 02, 2013 18.49 18.53 18.49 18.53 1,450 +0.08(+0.43%)
Nov 29, 2013 18.45 18.45 18.45 18.45 2,250 +0.12(+0.65%)
Nov 27, 2013 18.30 18.33 18.30 18.33 2,100 +0.04(+0.22%)
Nov 26, 2013 18.29 18.29 18.29 18.29 1,100 -0.17(-0.92%)
Nov 25, 2013 18.46 18.46 18.46 18.46 675 +0.01(+0.05%)
Nov 22, 2013 18.45 18.45 18.45 18.45 140 -0.18(-0.97%)
Nov 21, 2013 18.63 18.63 18.63 18.63 835 -0.16(-0.85%)
Nov 20, 2013 18.79 18.79 18.79 18.79 38,210 -0.84(-4.28%)
Nov 19, 2013 19.57 19.70 19.53 19.63 800 +0.56(+2.94%)
Nov 14, 2013 19.07 19.07 19.07 0 +0.01(+0.05%)
Nov 11, 2013 19.06 19.06 19.06 0 +0.19(+1.01%)
Nov 08, 2013 18.87 18.87 18.87 18.87 100 +0.92(+5.13%)
Oct 10, 2013 17.95 17.95 17.95 0 +0.40(+2.28%)
Oct 03, 2013 17.55 17.55 17.55 0 -0.35(-1.96%)
Sep 26, 2013 17.90 17.90 17.90 0 -0.39(-2.13%)
Sep 25, 2013 18.29 18.29 18.29 18.29 3,700 -0.26(-1.40%)
Sep 24, 2013 18.55 18.55 18.55 18.55 200 -0.45(-2.37%)
Sep 11, 2013 19.00 19.00 19.00 0 +1.20(+6.74%)
Sep 03, 2013 17.80 17.80 17.80 0 +0.77(+4.52%)
Aug 30, 2013 17.03 17.03 17.03 17.03 400 -0.37(-2.13%)
Aug 28, 2013 17.40 17.40 17.40 0 +0.40(+2.35%)
Aug 27, 2013 17.00 17.00 17.00 17.00 400 +0.00(+0.00%)
Aug 14, 2013 17.00 17.00 17.00 0 +0.44(+2.66%)
Aug 06, 2013 16.56 16.56 16.56 0 +0.21(+1.28%)
Aug 01, 2013 16.35 16.35 16.35 0 -1.15(-6.57%)
Jul 24, 2013 17.50 17.50 17.50 0 +0.23(+1.33%)
Jul 18, 2013 17.27 17.27 17.27 17.27 0 -0.01(-0.06%)
Jul 16, 2013 17.28 17.28 17.28 17.28 0 +0.08(+0.47%)
Jul 11, 2013 17.20 17.20 17.20 0 +0.05(+0.29%)
Jul 10, 2013 17.15 17.15 17.15 17.15 300 +1.08(+6.72%)
Jun 25, 2013 16.07 16.07 16.07 16.07 0 -0.74(-4.40%)
Jun 19, 2013 16.81 16.81 16.81 16.81 0 +0.51(+3.13%)
Jun 10, 2013 16.30 16.30 16.30 0 -0.29(-1.75%)
Jun 04, 2013 16.59 16.59 16.59 0 +0.00(+0.00%)
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.