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

Eisai Co. Ltd (OP: ESALF )

42.81 -0.19 (-0.43%)
Streaming Delayed Price Updated: 11:12 AM EDT, Jun 7, 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 (%)
Jan 26, 2017 56.15 56.15 56.15 80 -0.05(-0.09%)
Jan 23, 2017 56.20 56.20 56.20 0 -2.55(-4.34%)
Jan 06, 2017 58.75 58.75 58.75 0 +2.15(+3.80%)
Dec 30, 2016 56.60 56.60 56.60 0 +0.35(+0.62%)
Dec 29, 2016 56.25 56.25 56.25 56.25 2,000 -0.75(-1.32%)
Dec 28, 2016 57.00 57.00 57.00 57.00 100 +0.00(+0.00%)
Dec 21, 2016 57.00 57.00 57.00 0 +0.00(+0.00%)
Dec 20, 2016 57.00 57.00 57.00 57.00 500 -1.40(-2.40%)
Dec 12, 2016 58.40 58.40 58.40 0 +1.40(+2.46%)
Dec 05, 2016 57.00 57.00 57.00 0 -1.45(-2.48%)
Nov 30, 2016 58.45 58.45 58.45 0 -0.75(-1.27%)
Nov 25, 2016 59.20 59.20 59.20 70 -4.30(-6.77%)
Nov 22, 2016 63.50 63.50 63.50 0 +0.50(+0.79%)
Nov 16, 2016 63.00 63.00 63.00 75 +0.44(+0.70%)
Nov 15, 2016 62.56 62.56 62.56 62.56 100 +0.06(+0.10%)
Nov 14, 2016 62.50 62.50 62.50 62.50 600 -0.70(-1.11%)
Oct 12, 2016 63.20 63.20 63.20 70 +0.45(+0.72%)
Oct 10, 2016 62.75 62.75 62.75 0 -0.25(-0.40%)
Oct 07, 2016 63.00 63.00 63.00 63.00 600 +1.00(+1.61%)
Oct 05, 2016 62.00 62.00 62.00 0 -0.25(-0.40%)
Oct 03, 2016 62.25 62.25 62.25 0 +0.55(+0.89%)
Sep 30, 2016 61.70 61.70 61.70 61.70 0 +0.00(+0.00%)
Sep 29, 2016 61.70 61.70 61.70 61.70 0 +0.00(+0.00%)
Sep 28, 2016 61.70 61.70 61.70 61.70 0 +0.00(+0.00%)
Sep 27, 2016 61.70 61.70 61.70 61.70 0 +0.00(+0.00%)
Sep 09, 2016 61.70 61.70 61.70 0 -1.34(-2.13%)
Sep 07, 2016 63.04 63.04 63.04 50 +3.54(+5.95%)
Sep 01, 2016 59.50 59.50 59.50 0 +0.80(+1.36%)
Aug 30, 2016 58.70 58.70 58.70 0 -0.30(-0.51%)
Aug 29, 2016 59.00 59.00 59.00 59.00 200 +0.45(+0.77%)
Aug 24, 2016 58.55 58.55 58.55 0 -0.15(-0.26%)
Aug 23, 2016 58.70 58.70 58.70 58.70 100 -1.15(-1.92%)
Aug 16, 2016 59.85 59.85 59.85 0 -0.25(-0.42%)
Aug 15, 2016 60.10 60.10 60.10 60.10 100 -0.10(-0.17%)
Aug 09, 2016 60.20 60.20 60.20 0 +2.92(+5.10%)
Aug 02, 2016 57.28 57.28 57.28 0 -0.57(-0.99%)
Jul 14, 2016 57.85 57.85 57.85 0 +2.85(+5.18%)
Jul 08, 2016 55.00 55.00 55.00 0 -0.91(-1.62%)
Jul 07, 2016 55.91 55.91 55.91 55.91 39,000 +1.01(+1.83%)
Jul 05, 2016 54.90 54.90 54.90 54.90 526 -0.80(-1.44%)
Jun 30, 2016 55.70 55.70 55.70 0 -3.60(-6.07%)
Jun 29, 2016 58.40 59.30 58.40 59.30 626 +4.30(+7.82%)
Jun 27, 2016 55.00 55.00 55.00 0 -0.38(-0.69%)
Jun 20, 2016 55.38 55.38 55.38 0 +0.88(+1.61%)
Jun 16, 2016 54.50 54.50 54.50 15 -2.75(-4.80%)
Jun 15, 2016 56.40 57.60 56.40 57.25 600 +0.95(+1.69%)
Jun 14, 2016 56.30 56.30 56.30 56.30 225 -0.48(-0.85%)
Jun 13, 2016 56.00 56.78 56.00 56.78 200 -3.67(-6.07%)
Jun 06, 2016 60.45 60.45 60.45 0 -1.70(-2.74%)
May 27, 2016 62.15 62.15 62.15 0 +1.65(+2.73%)
May 16, 2016 60.50 60.50 60.50 0 -0.71(-1.16%)
May 13, 2016 61.21 61.21 61.21 61.21 500 +0.15(+0.25%)
May 09, 2016 61.06 61.06 61.06 0 -0.54(-0.88%)
May 05, 2016 61.60 61.60 61.60 85 +0.60(+0.98%)
May 03, 2016 61.00 61.00 61.00 0 -1.00(-1.61%)
May 02, 2016 62.00 62.00 62.00 62.00 1,270 -0.75(-1.20%)
Apr 29, 2016 63.10 63.10 62.75 62.75 474 -0.75(-1.18%)
Apr 28, 2016 63.50 63.50 63.50 63.50 160 -1.75(-2.68%)
Apr 25, 2016 65.25 65.25 65.25 0 -1.00(-1.51%)
Apr 22, 2016 66.25 66.25 66.25 66.25 200 +1.25(+1.92%)
Apr 21, 2016 65.00 65.00 65.00 65.00 300 +0.55(+0.85%)
Apr 18, 2016 64.45 64.45 64.45 0 -1.35(-2.05%)
Apr 15, 2016 65.64 65.90 65.64 65.80 5,044 +0.40(+0.61%)
Apr 14, 2016 65.50 65.50 65.20 65.40 2,100 +1.05(+1.63%)
Apr 13, 2016 64.25 65.00 64.15 64.35 13,080 +0.85(+1.34%)
Apr 12, 2016 63.50 63.60 63.45 63.50 3,075 +0.25(+0.40%)
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.