Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Daiichi Sankyo Ltd (OP: DSKYF )

35.41 +1.07 (+3.11%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 27, 2010 17.05 17.05 17.05 17.05 2,100 +0.05(+0.29%)
May 25, 2010 17.00 17.00 17.00 0 +0.40(+2.41%)
May 24, 2010 17.45 17.45 16.60 16.60 2,000 -1.07(-6.06%)
May 21, 2010 17.67 17.67 17.67 17.67 100 -0.58(-3.18%)
May 20, 2010 17.50 18.25 17.50 18.25 513 +0.35(+1.96%)
May 19, 2010 18.05 18.05 17.90 17.90 1,100 +0.15(+0.85%)
May 17, 2010 17.75 17.75 17.75 0 -0.25(-1.39%)
May 14, 2010 17.90 18.00 17.90 18.00 200 +5.25(+41.18%)
May 07, 2010 12.75 12.75 12.75 0 -4.00(-23.88%)
May 04, 2010 16.75 16.75 16.75 16.75 0 -0.45(-2.62%)
May 03, 2010 17.20 17.20 17.20 17.20 200 -0.05(-0.29%)
Apr 28, 2010 17.25 17.25 17.25 17.25 200 -0.20(-1.15%)
Apr 27, 2010 17.25 17.45 17.25 17.45 900 +0.45(+2.65%)
Apr 26, 2010 17.90 17.90 17.00 17.00 392 -0.70(-3.95%)
Apr 22, 2010 17.70 17.70 17.70 17.70 0 -0.65(-3.54%)
Apr 20, 2010 18.35 18.35 18.35 18.35 0 +0.10(+0.55%)
Apr 19, 2010 18.05 18.25 18.05 18.25 400 -0.45(-2.41%)
Apr 16, 2010 18.70 18.70 18.40 18.70 600 +0.00(+0.00%)
Apr 15, 2010 18.70 18.70 18.70 18.70 500 +0.05(+0.27%)
Apr 12, 2010 18.65 18.65 18.65 18.65 0 -0.07(-0.36%)
Apr 08, 2010 18.72 18.72 18.72 18.72 0 +0.32(+1.73%)
Apr 05, 2010 18.40 18.40 18.40 18.40 0 -0.35(-1.87%)
Apr 01, 2010 18.75 18.75 18.75 0 +0.25(+1.35%)
Mar 31, 2010 18.95 18.50 18.50 18.50 500 -0.05(-0.27%)
Mar 30, 2010 18.60 18.60 18.55 18.55 700 -0.50(-2.62%)
Mar 24, 2010 19.05 19.05 19.05 19.05 0 -0.35(-1.80%)
Mar 23, 2010 19.40 19.40 19.40 19.40 2,800 +0.25(+1.31%)
Mar 22, 2010 19.15 19.15 19.15 19.15 300 -0.50(-2.54%)
Mar 19, 2010 19.65 19.65 19.60 19.65 300 -0.10(-0.51%)
Mar 18, 2010 19.75 19.75 19.75 19.75 2,200 +0.22(+1.12%)
Mar 16, 2010 19.53 19.53 19.53 19.53 0 +0.03(+0.16%)
Mar 12, 2010 19.50 19.50 19.50 19.50 0 +0.25(+1.30%)
Mar 11, 2010 19.25 19.25 19.25 19.25 100 +0.15(+0.79%)
Mar 10, 2010 19.10 19.10 19.10 19.10 1,800 -0.25(-1.29%)
Mar 09, 2010 19.40 19.40 19.35 19.35 300 -0.16(-0.82%)
Mar 04, 2010 19.51 19.51 19.51 19.51 0 -0.49(-2.45%)
Mar 02, 2010 20.00 20.00 20.00 0 -0.05(-0.25%)
Mar 01, 2010 20.05 20.05 20.05 20.05 300 +0.05(+0.25%)
Feb 26, 2010 20.00 20.00 20.00 20.00 300 +0.30(+1.52%)
Feb 24, 2010 19.70 19.70 19.70 0 -0.20(-1.01%)
Feb 23, 2010 19.90 19.90 19.90 19.90 300 +0.55(+2.84%)
Feb 19, 2010 19.35 19.35 19.35 0 -0.15(-0.77%)
Feb 12, 2010 19.50 19.50 19.50 0 -0.30(-1.52%)
Feb 09, 2010 19.80 19.80 19.80 0 -0.10(-0.50%)
Feb 08, 2010 19.88 20.50 19.88 19.90 6,700 -0.15(-0.75%)
Feb 05, 2010 20.05 20.05 20.05 20.05 300 -0.58(-2.81%)
Feb 03, 2010 20.63 20.63 20.63 0 +0.03(+0.15%)
Feb 02, 2010 20.60 20.60 20.60 20.60 100 +0.00(+0.00%)
Jan 29, 2010 20.60 20.60 20.60 200 -1.20(-5.50%)
Jan 28, 2010 21.80 21.80 21.80 21.80 300 +0.35(+1.63%)
Jan 25, 2010 21.45 21.45 21.45 21.45 0 -0.55(-2.50%)
Jan 15, 2010 22.00 22.00 22.00 0 +0.95(+4.51%)
Jan 11, 2010 21.05 21.05 21.05 400 -0.75(-3.44%)
Jan 08, 2010 21.80 21.80 21.80 21.80 500 +0.26(+1.22%)
Jan 05, 2010 21.54 21.54 21.54 0 +0.94(+4.55%)
Jan 04, 2010 20.60 20.60 20.60 20.60 100 -0.25(-1.20%)
Dec 31, 2009 20.85 20.85 20.85 0 +0.05(+0.24%)
Dec 30, 2009 21.40 21.40 20.80 20.80 525 -0.20(-0.95%)
Dec 29, 2009 21.00 21.00 21.00 21.00 550 -0.05(-0.24%)
Dec 23, 2009 21.05 21.05 21.05 21.05 0 +0.50(+2.43%)
Dec 22, 2009 20.55 20.55 20.55 20.55 400 -0.20(-0.96%)
Dec 21, 2009 20.75 20.75 20.75 20.75 200 +0.50(+2.47%)
Dec 17, 2009 20.25 20.25 20.25 20.25 0 +0.15(+0.75%)
Dec 15, 2009 20.10 20.10 20.10 0 +0.30(+1.52%)
Dec 14, 2009 19.80 19.80 19.80 19.80 200 +0.00(+0.00%)
Dec 11, 2009 19.80 19.80 19.80 19.80 600 -0.40(-1.98%)
Dec 10, 2009 20.60 20.60 20.20 20.20 500 -0.10(-0.49%)
Dec 09, 2009 20.30 20.30 20.30 20.30 200 +0.05(+0.25%)
Dec 08, 2009 20.25 20.25 20.25 20.25 220 +0.50(+2.53%)
Dec 07, 2009 19.75 19.75 19.75 19.75 100 -0.20(-1.00%)
Dec 03, 2009 19.95 19.95 19.95 19.95 0 +0.70(+3.64%)
Nov 30, 2009 19.25 19.25 19.25 800 +0.37(+1.96%)
Nov 25, 2009 18.88 18.88 18.88 0 -0.17(-0.89%)
Nov 19, 2009 19.05 19.05 19.05 0 +0.14(+0.74%)
Nov 17, 2009 18.91 18.91 18.91 18.91 0 +0.27(+1.46%)
Nov 13, 2009 18.64 18.64 18.64 0 +0.19(+1.02%)
Nov 12, 2009 18.45 18.45 18.45 18.45 400 -0.50(-2.64%)
Nov 11, 2009 18.95 18.95 18.95 18.95 100 +0.00(+0.00%)
Nov 10, 2009 18.95 18.95 18.95 18.95 100 -0.20(-1.04%)
Nov 09, 2009 19.65 19.65 19.15 19.15 300 +0.10(+0.52%)
Nov 06, 2009 19.05 19.05 19.05 19.05 400 -0.40(-2.06%)
Nov 05, 2009 19.45 19.45 19.45 19.45 200 +0.05(+0.26%)
Nov 02, 2009 19.40 19.40 19.40 19.40 0 -0.30(-1.52%)
Oct 28, 2009 19.70 19.70 19.70 19.70 0 +0.45(+2.34%)
Oct 27, 2009 19.25 19.25 19.25 19.25 600 -0.40(-2.04%)
Oct 26, 2009 19.50 19.65 19.50 19.65 600 +0.69(+3.64%)
Oct 22, 2009 18.96 18.96 18.96 18.96 0 +0.16(+0.85%)
Oct 21, 2009 18.85 18.85 18.80 18.80 300 -0.05(-0.27%)
Oct 20, 2009 18.85 18.85 18.85 18.85 100 -0.15(-0.79%)
Oct 19, 2009 19.00 19.00 19.00 19.00 100 +0.15(+0.80%)
Oct 16, 2009 18.85 18.85 18.85 18.85 200 -0.30(-1.57%)
Oct 15, 2009 19.15 19.15 19.15 19.15 250 +0.00(+0.00%)
Oct 14, 2009 19.15 19.15 19.15 19.15 400 +0.20(+1.06%)
Oct 13, 2009 18.70 18.95 18.70 18.95 6,100 -0.30(-1.56%)
Oct 05, 2009 19.25 19.25 19.25 19.25 0 -1.46(-7.05%)
Sep 30, 2009 20.71 20.71 20.71 20.71 0 +0.05(+0.24%)
Sep 29, 2009 20.66 20.66 20.66 20.66 1,800 +0.36(+1.78%)
Sep 28, 2009 20.30 20.30 20.30 20.30 100 +0.15(+0.74%)
Sep 21, 2009 20.15 20.15 20.15 0 -0.27(-1.32%)
Sep 18, 2009 20.42 20.42 20.42 20.42 11,500 -0.08(-0.39%)
Sep 15, 2009 20.50 20.50 20.50 0 -0.05(-0.24%)
Sep 09, 2009 20.55 20.55 20.55 0 -0.40(-1.91%)
Sep 08, 2009 21.05 21.05 20.72 20.95 600 -0.25(-1.18%)
Sep 02, 2009 21.20 21.20 21.20 0 -0.00(-0.00%)
Sep 01, 2009 21.20 21.20 21.20 21.20 300 +0.20(+0.95%)
Aug 31, 2009 21.15 21.15 21.00 21.00 592 -0.60(-2.78%)
Aug 28, 2009 21.75 21.75 21.60 21.60 400 +0.70(+3.35%)
Aug 25, 2009 20.90 20.90 20.90 0 -0.35(-1.65%)
Aug 24, 2009 21.25 21.25 21.25 21.25 125 -0.15(-0.70%)
Aug 20, 2009 20.00 21.40 20.00 21.40 700 +0.85(+4.14%)
Aug 18, 2009 21.25 21.25 20.55 20.55 600 -0.45(-2.14%)
Aug 17, 2009 21.00 21.00 21.00 21.00 100 +1.25(+6.33%)
Aug 13, 2009 19.75 19.75 19.75 19.75 265 +0.05(+0.25%)
Aug 12, 2009 19.70 19.70 19.70 19.70 200 +0.95(+5.07%)
Aug 10, 2009 18.75 18.75 18.75 0 +0.25(+1.35%)
Aug 07, 2009 18.50 18.50 18.50 18.50 100 +0.15(+0.82%)
Aug 05, 2009 18.35 18.35 18.35 0 +0.45(+2.51%)
Aug 03, 2009 17.90 17.90 17.90 0 -0.40(-2.19%)
Jul 30, 2009 18.30 18.30 18.30 0 +0.05(+0.27%)
Jul 29, 2009 18.25 18.25 18.25 18.25 100 -0.15(-0.82%)
Jul 28, 2009 18.40 18.40 18.40 18.40 100 +0.55(+3.08%)
Jul 24, 2009 17.85 17.85 17.85 17.85 8,100 +0.00(+0.00%)
Jul 22, 2009 17.85 17.85 17.85 0 +0.00(+0.00%)
Jul 21, 2009 17.85 17.85 17.85 17.85 232 +0.35(+2.00%)
Jul 17, 2009 17.50 17.50 17.50 219 -0.70(-3.85%)
Jul 15, 2009 18.20 18.20 18.20 0 +0.05(+0.28%)
Jul 14, 2009 18.15 18.15 18.15 18.15 100 -0.50(-2.68%)
Jul 13, 2009 18.65 18.65 18.65 18.65 100 +0.80(+4.48%)
Jul 07, 2009 17.85 17.85 17.85 17.85 0 +0.40(+2.29%)
Jul 06, 2009 17.45 17.45 17.45 17.45 700 -0.25(-1.41%)
Jul 02, 2009 17.75 17.80 17.70 17.70 1,500 -0.25(-1.37%)
Jun 30, 2009 17.95 17.95 17.95 0 +0.20(+1.11%)
Jun 29, 2009 17.85 17.85 17.75 17.75 1,200 -0.20(-1.11%)
Jun 26, 2009 17.95 17.95 17.95 17.95 100 +0.35(+1.99%)
Jun 25, 2009 17.60 17.60 17.60 17.60 300 -0.53(-2.92%)
Jun 23, 2009 18.13 18.13 18.13 18.13 0 +0.38(+2.14%)
Jun 22, 2009 17.85 17.85 17.75 17.75 200 -0.50(-2.74%)
Jun 19, 2009 18.25 18.25 18.25 18.25 100 +1.15(+6.73%)
Jun 12, 2009 17.20 17.10 17.10 17.10 500 -0.20(-1.16%)
Jun 11, 2009 17.30 17.30 17.30 17.30 100 -0.55(-3.08%)
Jun 09, 2009 17.85 17.85 17.85 17.85 100 +0.35(+2.00%)
Jun 08, 2009 17.50 17.50 17.50 17.50 200 +0.40(+2.34%)
Jun 05, 2009 17.10 17.10 17.10 17.10 100 -0.65(-3.66%)
Jun 03, 2009 17.75 17.75 17.75 0 -0.70(-3.79%)
Jun 02, 2009 18.45 18.45 18.45 18.45 600 +0.05(+0.27%)
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.