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

Daikin Inds Ltd ADR (OP: DKILY )

15.30 -0.54 (-3.41%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 21, 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 (%)
Nov 27, 2013 126.80 126.80 126.80 0 -3.15(-2.43%)
Nov 26, 2013 130.01 130.01 129.95 129.95 390 +1.81(+1.42%)
Nov 25, 2013 128.75 128.75 128.14 128.14 344 -1.32(-1.02%)
Nov 22, 2013 128.65 129.46 128.65 129.46 907 +4.22(+3.37%)
Nov 20, 2013 125.24 125.24 125.24 0 +1.39(+1.12%)
Nov 19, 2013 123.85 123.85 123.85 123.85 115 +0.15(+0.12%)
Nov 18, 2013 123.70 123.70 123.70 123.70 172 -0.90(-0.72%)
Nov 15, 2013 124.17 124.60 124.17 124.60 814 +2.65(+2.17%)
Nov 14, 2013 121.95 121.95 121.95 121.95 200 +1.31(+1.09%)
Nov 12, 2013 120.46 120.64 120.36 120.64 508 +2.74(+2.32%)
Nov 08, 2013 117.90 117.90 117.90 0 -0.02(-0.02%)
Nov 07, 2013 118.12 118.12 117.92 117.92 314 -2.08(-1.73%)
Nov 06, 2013 117.88 122.50 117.88 120.00 2,811 +5.10(+4.44%)
Nov 05, 2013 113.64 115.05 113.64 114.90 4,100 -2.10(-1.79%)
Nov 04, 2013 116.75 117.70 116.50 117.00 3,183 +1.00(+0.86%)
Nov 01, 2013 113.43 117.25 113.43 116.00 15,231 +0.50(+0.43%)
Oct 29, 2013 115.50 115.50 115.50 0 +2.98(+2.65%)
Oct 25, 2013 112.52 112.52 112.52 0 -2.26(-1.97%)
Oct 24, 2013 114.78 114.78 114.78 114.78 100 +0.08(+0.07%)
Oct 23, 2013 115.20 115.20 114.70 114.70 370 -3.70(-3.13%)
Oct 22, 2013 118.19 118.40 118.19 118.40 200 -0.30(-0.25%)
Oct 21, 2013 118.70 118.70 118.70 118.70 211 +2.00(+1.71%)
Oct 18, 2013 116.00 116.70 116.00 116.70 785 +4.15(+3.69%)
Oct 17, 2013 110.85 112.55 110.85 112.55 5,324 +1.26(+1.13%)
Oct 16, 2013 111.29 111.29 111.29 111.29 128 +0.61(+0.55%)
Oct 15, 2013 110.55 110.68 110.55 110.68 293 +1.49(+1.36%)
Oct 14, 2013 109.19 109.19 109.19 109.19 100 +1.52(+1.41%)
Oct 10, 2013 107.67 107.67 107.67 0 +1.66(+1.57%)
Oct 09, 2013 105.67 106.01 105.67 106.01 330 +0.85(+0.81%)
Oct 08, 2013 105.00 105.16 105.00 105.16 291 +2.36(+2.30%)
Oct 07, 2013 102.80 102.80 102.80 102.80 100 -3.30(-3.11%)
Oct 04, 2013 105.37 106.10 105.37 106.10 734 -1.53(-1.42%)
Oct 03, 2013 107.62 107.63 107.50 107.63 373 +4.68(+4.55%)
Oct 02, 2013 102.95 102.95 102.95 102.95 100 -2.85(-2.69%)
Oct 01, 2013 105.10 105.90 105.10 105.80 7,039 -1.58(-1.47%)
Sep 27, 2013 107.93 107.94 107.38 107.38 1,938 -1.45(-1.33%)
Sep 25, 2013 108.83 108.83 108.83 0 -3.45(-3.07%)
Sep 24, 2013 112.11 112.58 112.11 112.28 2,339 +3.23(+2.96%)
Sep 23, 2013 109.05 109.05 109.05 109.05 100 +0.78(+0.72%)
Sep 20, 2013 108.20 108.27 108.20 108.27 438 -2.88(-2.59%)
Sep 19, 2013 111.15 111.15 111.15 111.15 100 +2.40(+2.21%)
Sep 18, 2013 108.20 108.75 108.20 108.75 200 +2.95(+2.79%)
Sep 17, 2013 105.80 105.80 105.80 105.80 537 +0.88(+0.84%)
Sep 13, 2013 104.92 104.92 104.92 104.92 0 -0.60(-0.57%)
Sep 11, 2013 105.52 105.52 105.52 0 +3.89(+3.83%)
Sep 10, 2013 101.63 101.63 101.63 101.63 1,125 +2.18(+2.19%)
Sep 09, 2013 99.45 99.45 99.45 99.45 175 +2.20(+2.26%)
Sep 06, 2013 97.25 97.25 97.25 97.25 100 -0.55(-0.56%)
Sep 05, 2013 97.80 97.80 97.80 97.80 300 +0.11(+0.11%)
Sep 04, 2013 97.25 97.84 97.25 97.69 343 +2.25(+2.36%)
Aug 28, 2013 95.44 95.44 95.44 0 +1.06(+1.12%)
Aug 27, 2013 95.23 95.23 94.38 94.38 9,621 -1.73(-1.80%)
Aug 26, 2013 96.11 96.11 96.11 96.11 356 -2.04(-2.08%)
Aug 23, 2013 97.70 98.15 97.70 98.15 719 +2.15(+2.24%)
Aug 22, 2013 94.91 96.00 94.91 96.00 1,013 +1.77(+1.88%)
Aug 21, 2013 94.49 94.49 93.80 94.23 505 +0.41(+0.43%)
Aug 20, 2013 94.45 94.45 93.83 93.83 365 -0.27(-0.29%)
Aug 19, 2013 95.32 95.32 94.10 94.10 700 -0.91(-0.96%)
Aug 16, 2013 94.34 95.01 93.50 95.01 4,371 +1.50(+1.60%)
Aug 15, 2013 93.53 93.53 93.51 93.51 858 -2.40(-2.50%)
Aug 14, 2013 96.24 96.24 95.80 95.91 601 -0.71(-0.73%)
Aug 13, 2013 95.74 96.62 95.70 96.62 2,224 +1.53(+1.61%)
Aug 12, 2013 95.70 95.70 95.09 95.09 341 -0.26(-0.27%)
Aug 09, 2013 95.35 95.35 95.35 95.35 379 +0.95(+1.01%)
Aug 08, 2013 94.02 94.40 93.38 94.40 2,037 +2.20(+2.39%)
Aug 07, 2013 92.10 92.61 92.10 92.20 3,715 +1.08(+1.19%)
Aug 06, 2013 88.65 92.35 88.65 91.12 5,222 +4.75(+5.50%)
Aug 02, 2013 86.37 86.37 86.37 0 +0.82(+0.96%)
Aug 01, 2013 85.43 85.55 85.43 85.55 700 +1.71(+2.04%)
Jul 31, 2013 83.25 83.84 83.84 83.84 1,722 +0.94(+1.13%)
Jul 30, 2013 83.55 83.77 82.90 82.90 1,226 +1.27(+1.56%)
Jul 29, 2013 82.09 82.15 81.63 81.63 837 -3.16(-3.73%)
Jul 26, 2013 84.94 84.94 84.70 84.79 992 -2.75(-3.14%)
Jul 25, 2013 87.80 87.80 87.34 87.54 804 -0.23(-0.26%)
Jul 24, 2013 87.75 87.77 87.75 87.77 546 -3.00(-3.31%)
Jul 23, 2013 90.77 90.77 90.77 90.77 334 +0.83(+0.92%)
Jul 22, 2013 89.94 89.94 89.94 89.94 104 -2.88(-3.10%)
Jul 19, 2013 91.94 92.82 91.94 92.82 911 -2.43(-2.55%)
Jul 18, 2013 94.43 95.25 94.43 95.25 1,535 +1.12(+1.19%)
Jul 16, 2013 94.13 94.13 94.13 94.13 0 +0.75(+0.80%)
Jul 12, 2013 93.38 93.38 93.38 0 +2.37(+2.60%)
Jul 11, 2013 91.01 91.01 91.01 91.01 140 +3.94(+4.53%)
Jul 10, 2013 87.76 87.76 87.07 87.07 952 -0.06(-0.07%)
Jul 09, 2013 87.25 87.25 87.13 87.13 791 +1.39(+1.62%)
Jul 08, 2013 85.54 85.74 85.54 85.74 200 -0.33(-0.38%)
Jul 05, 2013 86.11 86.11 86.07 86.07 330 +0.27(+0.31%)
Jul 03, 2013 86.40 86.40 85.80 85.80 366 -1.10(-1.27%)
Jul 02, 2013 86.89 87.45 86.89 86.90 561 +3.59(+4.31%)
Jul 01, 2013 83.31 83.31 83.31 83.31 20,068 +1.72(+2.11%)
Jun 28, 2013 80.62 81.59 80.62 81.59 36,777 +2.42(+3.06%)
Jun 26, 2013 78.45 79.17 78.45 79.17 474 +0.12(+0.15%)
Jun 25, 2013 79.05 79.05 79.04 79.05 900 -2.30(-2.83%)
Jun 24, 2013 81.09 81.35 80.10 81.35 722 -7.13(-8.06%)
Jun 21, 2013 87.14 88.48 87.14 88.48 595 +2.29(+2.66%)
Jun 20, 2013 87.34 87.34 86.19 86.19 1,300 -2.91(-3.27%)
Jun 19, 2013 89.37 89.37 89.10 89.10 446 -2.67(-2.91%)
Jun 18, 2013 91.77 91.77 91.77 91.77 100 -0.07(-0.08%)
Jun 17, 2013 92.50 93.40 91.84 91.84 2,192 +0.39(+0.43%)
Jun 14, 2013 91.40 92.72 91.40 91.45 24,381 -0.83(-0.90%)
Jun 13, 2013 90.45 92.28 90.45 92.28 300 -0.37(-0.40%)
Jun 12, 2013 92.57 92.65 91.68 92.65 43,374 +0.90(+0.98%)
Jun 11, 2013 92.98 93.00 91.75 91.75 12,673 +3.23(+3.65%)
Jun 10, 2013 88.06 89.34 88.04 88.52 64,294 +2.37(+2.75%)
Jun 07, 2013 86.53 86.53 86.15 86.15 602 +0.96(+1.13%)
Jun 06, 2013 85.16 85.19 85.16 85.19 400 -4.39(-4.90%)
Jun 04, 2013 89.58 89.58 89.58 0 +1.84(+2.10%)
Jun 03, 2013 89.39 89.39 87.74 87.74 500 -1.27(-1.43%)
May 31, 2013 89.05 89.05 89.01 89.01 400 +2.51(+2.90%)
May 30, 2013 86.50 86.50 86.50 86.50 100 +0.52(+0.60%)
May 29, 2013 85.98 85.98 85.98 85.98 100 -2.82(-3.18%)
May 28, 2013 88.80 88.80 88.80 88.80 100 -3.50(-3.79%)
May 23, 2013 92.30 92.30 92.30 0 -6.33(-6.42%)
May 22, 2013 98.41 98.63 98.41 98.63 340 +2.47(+2.57%)
May 21, 2013 96.16 96.16 96.16 96.16 100 +7.81(+8.84%)
May 17, 2013 88.35 88.35 88.35 0 +2.40(+2.79%)
May 14, 2013 85.95 85.95 85.95 0 -1.10(-1.26%)
May 13, 2013 86.80 87.05 86.80 87.05 375 +0.06(+0.07%)
May 10, 2013 86.99 86.99 86.99 86.99 100 +1.15(+1.34%)
May 09, 2013 85.57 85.84 85.57 85.84 900 +0.99(+1.17%)
May 08, 2013 81.45 85.74 81.45 84.85 5,840 +4.30(+5.34%)
May 07, 2013 80.55 80.55 80.55 80.55 100 +1.29(+1.63%)
May 06, 2013 79.26 79.26 79.26 79.26 175 +0.39(+0.49%)
May 03, 2013 78.40 78.87 78.40 78.87 200 -0.38(-0.48%)
May 01, 2013 79.25 79.25 79.25 0 -1.50(-1.86%)
Apr 30, 2013 80.64 80.75 80.64 80.75 1,200 +1.44(+1.82%)
Apr 24, 2013 79.31 79.31 79.31 0 +0.99(+1.26%)
Apr 19, 2013 78.32 78.32 78.32 78.32 0 -0.54(-0.68%)
Apr 18, 2013 78.39 78.86 78.39 78.86 300 -1.22(-1.52%)
Apr 16, 2013 80.08 80.08 80.08 0 +2.05(+2.63%)
Apr 12, 2013 78.03 78.03 78.03 0 -1.94(-2.43%)
Apr 11, 2013 79.97 79.97 79.97 79.97 100 -2.18(-2.65%)
Apr 10, 2013 80.59 82.15 80.59 82.15 300 +2.34(+2.93%)
Apr 08, 2013 79.81 79.81 79.81 0 +2.24(+2.89%)
Apr 05, 2013 77.57 77.57 77.57 77.57 100 +1.85(+2.44%)
Apr 03, 2013 75.72 75.72 75.72 0 -0.18(-0.24%)
Apr 02, 2013 75.90 75.90 75.90 75.90 100 -3.10(-3.92%)
Mar 25, 2013 79.00 79.00 79.00 0 -1.64(-2.03%)
Mar 22, 2013 80.64 80.64 80.64 80.64 100 -1.76(-2.14%)
Mar 21, 2013 82.53 82.53 82.40 82.40 600 -3.35(-3.91%)
Mar 20, 2013 85.40 85.75 85.40 85.75 600 +0.55(+0.65%)
Mar 19, 2013 85.23 85.23 85.20 85.20 200 +0.85(+1.01%)
Mar 18, 2013 84.21 84.35 84.21 84.35 260 -0.96(-1.13%)
Mar 15, 2013 85.28 85.31 85.28 85.31 200 +9.53(+12.58%)
Mar 07, 2013 75.78 75.78 75.78 0 +1.44(+1.94%)
Feb 28, 2013 74.34 74.34 74.34 0 -1.19(-1.58%)
Feb 25, 2013 75.53 75.53 75.53 75.53 0 -0.37(-0.49%)
Feb 22, 2013 75.63 75.90 75.63 75.90 300 +2.04(+2.76%)
Feb 15, 2013 73.86 73.86 73.86 73.86 0 -0.41(-0.55%)
Feb 14, 2013 74.27 74.27 74.27 74.27 142 -0.67(-0.89%)
Feb 13, 2013 74.94 74.94 74.94 74.94 150 -2.93(-3.76%)
Feb 08, 2013 77.87 77.87 77.87 0 -1.17(-1.48%)
Feb 07, 2013 79.63 79.63 79.04 79.04 200 -2.03(-2.50%)
Feb 06, 2013 81.07 81.07 81.07 81.07 100 +8.11(+11.12%)
Jan 28, 2013 72.96 72.96 72.96 0 -0.74(-1.00%)
Jan 25, 2013 73.54 73.70 73.54 73.70 200 +0.16(+0.22%)
Jan 24, 2013 73.13 73.54 73.13 73.54 402 +2.00(+2.80%)
Jan 22, 2013 71.54 71.54 71.54 0 -0.34(-0.47%)
Jan 17, 2013 71.88 71.88 71.88 0 -0.50(-0.69%)
Jan 16, 2013 72.38 72.38 72.38 72.38 100 +1.51(+2.13%)
Jan 14, 2013 70.87 70.87 70.87 70.87 0 +0.31(+0.44%)
Jan 12, 2013 69.89 70.56 69.89 70.56 400 +0.00(+0.00%)
Jan 11, 2013 69.89 70.56 69.89 70.56 400 +4.87(+7.41%)
Jan 09, 2013 65.69 65.69 65.69 0 +0.47(+0.72%)
Jan 08, 2013 65.22 65.22 65.22 65.22 100 -4.35(-6.25%)
Jan 04, 2013 69.57 69.57 69.57 69.57 0 -0.75(-1.07%)
Jan 02, 2013 70.32 70.32 70.32 70.32 0 +1.89(+2.76%)
Dec 31, 2012 68.43 68.43 68.43 68.43 100 +0.10(+0.15%)
Dec 28, 2012 68.33 68.33 68.33 68.33 420 -0.77(-1.11%)
Dec 27, 2012 69.03 69.10 69.03 69.10 320 +0.17(+0.25%)
Dec 26, 2012 68.93 68.93 68.93 68.93 100 +0.48(+0.70%)
Dec 24, 2012 67.71 68.45 67.71 68.45 200 -0.17(-0.25%)
Dec 21, 2012 68.12 68.62 68.12 68.62 200 -0.64(-0.92%)
Dec 20, 2012 69.27 69.27 69.26 69.26 200 +0.14(+0.20%)
Dec 18, 2012 69.12 69.12 69.12 0 +5.39(+8.46%)
Dec 12, 2012 63.73 63.73 63.73 0 -1.12(-1.73%)
Dec 10, 2012 64.85 64.85 64.85 0 +0.26(+0.40%)
Dec 06, 2012 64.59 64.59 64.59 64.59 0 +1.64(+2.61%)
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.