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

Daikin Inds Ltd ADR (OP: DKILY )

15.40 +1.07 (+7.45%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 9, 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 (%)
Aug 29, 2014 138.10 138.10 138.10 0 -1.70(-1.22%)
Aug 28, 2014 139.73 139.80 138.76 139.80 52,720 +2.25(+1.64%)
Aug 27, 2014 137.57 137.80 137.42 137.55 61,532 +1.90(+1.40%)
Aug 26, 2014 135.65 135.65 135.65 135.65 805 -0.66(-0.49%)
Aug 25, 2014 136.49 136.49 136.31 136.31 1,475 +1.01(+0.75%)
Aug 22, 2014 135.25 135.25 135.11 135.30 2,340 +0.85(+0.63%)
Aug 21, 2014 134.21 134.93 134.21 134.45 3,361 +2.19(+1.66%)
Aug 20, 2014 132.35 132.35 131.93 132.26 1,332 +1.16(+0.88%)
Aug 18, 2014 131.10 131.10 131.10 450 +3.41(+2.67%)
Aug 15, 2014 127.83 127.83 127.83 127.69 690 -2.75(-2.11%)
Aug 14, 2014 130.44 130.10 130.44 1,199 -1.06(-0.81%)
Aug 13, 2014 131.38 131.53 131.38 131.50 973 +1.00(+0.77%)
Aug 12, 2014 130.65 131.00 130.50 130.50 1,512 +0.50(+0.38%)
Aug 11, 2014 130.00 130.00 130.00 130.00 718 +1.00(+0.78%)
Aug 08, 2014 127.84 128.03 127.70 129.00 2,250 -0.59(-0.46%)
Aug 07, 2014 130.15 130.15 129.56 129.59 852 -1.92(-1.46%)
Aug 06, 2014 130.15 131.88 130.15 131.51 3,288 -7.48(-5.38%)
Aug 05, 2014 138.17 139.50 138.17 138.99 6,158 -4.68(-3.26%)
Aug 04, 2014 141.28 143.67 141.28 143.67 9,178 +5.57(+4.03%)
Aug 01, 2014 138.45 138.60 138.10 138.10 1,195 +0.57(+0.41%)
Jul 31, 2014 138.75 138.75 137.53 137.53 843 -2.29(-1.64%)
Jul 30, 2014 139.92 139.92 139.45 139.82 1,196 -0.33(-0.24%)
Jul 29, 2014 139.97 140.15 139.89 140.15 3,917 +2.39(+1.73%)
Jul 28, 2014 137.76 137.76 137.76 137.76 550 +1.89(+1.39%)
Jul 24, 2014 135.87 135.87 135.87 551 -0.24(-0.18%)
Jul 23, 2014 135.81 136.11 135.81 136.11 2,359 +0.46(+0.34%)
Jul 22, 2014 135.65 135.65 135.65 135.65 690 +2.71(+2.03%)
Jul 21, 2014 132.79 132.94 132.50 132.94 1,520 -0.37(-0.27%)
Jul 18, 2014 132.99 133.31 132.99 133.31 882 +0.11(+0.08%)
Jul 17, 2014 133.60 133.60 132.90 133.20 972 +0.18(+0.14%)
Jul 16, 2014 133.04 133.07 132.82 133.02 3,136 +0.99(+0.75%)
Jul 11, 2014 132.03 132.03 132.03 548 +2.10(+1.62%)
Jul 10, 2014 129.93 129.93 129.93 129.93 698 -3.81(-2.85%)
Jul 09, 2014 132.25 133.74 132.25 133.74 1,158 +1.22(+0.92%)
Jul 08, 2014 133.00 133.00 132.52 132.52 1,113 -0.78(-0.59%)
Jul 07, 2014 133.30 133.30 133.30 133.30 930 +0.62(+0.47%)
Jul 02, 2014 132.68 132.68 132.68 0 +0.16(+0.12%)
Jul 01, 2014 132.40 132.52 131.75 132.52 5,640 +5.84(+4.61%)
Jun 30, 2014 126.68 126.68 126.68 126.68 1,421 +1.18(+0.94%)
Jun 27, 2014 126.14 126.30 125.50 125.50 1,929 -2.35(-1.84%)
Jun 26, 2014 127.50 128.00 127.50 127.85 2,270 -1.15(-0.89%)
Jun 25, 2014 128.85 129.00 128.85 129.00 640 +1.47(+1.15%)
Jun 24, 2014 128.10 128.10 127.46 127.53 5,338 -0.18(-0.14%)
Jun 23, 2014 127.56 127.71 127.56 127.71 705 -1.19(-0.92%)
Jun 20, 2014 128.93 128.93 128.90 128.90 641 +2.53(+2.00%)
Jun 18, 2014 126.37 126.37 126.37 687 +2.10(+1.69%)
Jun 17, 2014 124.27 124.27 124.27 124.27 808 +1.88(+1.54%)
Jun 16, 2014 122.39 122.39 122.39 122.39 1,064 -1.96(-1.58%)
Jun 13, 2014 124.35 124.35 124.35 124.35 836 +1.83(+1.49%)
Jun 12, 2014 123.01 123.01 122.52 122.52 1,249 -0.67(-0.54%)
Jun 11, 2014 124.39 124.39 123.19 123.19 1,109 -2.05(-1.64%)
Jun 10, 2014 125.35 125.35 125.24 125.24 556 +0.23(+0.18%)
Jun 06, 2014 124.78 125.01 124.78 125.01 835 +0.89(+0.72%)
Jun 05, 2014 123.99 124.12 123.99 124.12 835 -0.59(-0.47%)
Jun 04, 2014 124.30 124.71 124.30 124.71 561 +3.15(+2.59%)
Jun 03, 2014 121.29 121.56 121.29 121.56 1,343 -0.10(-0.08%)
Jun 02, 2014 121.66 121.66 121.66 121.66 865 +1.96(+1.64%)
May 29, 2014 119.70 119.70 119.70 119.70 782 +1.20(+1.01%)
May 28, 2014 118.50 118.50 118.50 118.50 2,843 +0.25(+0.21%)
May 27, 2014 117.95 118.25 117.95 118.25 898 +1.50(+1.28%)
May 23, 2014 116.75 116.75 116.75 0 +3.31(+2.92%)
May 22, 2014 113.66 113.66 113.22 113.44 1,275 +2.15(+1.93%)
May 21, 2014 110.83 111.29 110.83 111.29 2,246 +0.50(+0.45%)
May 20, 2014 111.15 111.15 110.79 110.79 675 -1.19(-1.06%)
May 19, 2014 111.46 111.98 111.25 111.98 4,788 -1.51(-1.33%)
May 16, 2014 113.49 113.49 113.49 113.49 1,007 -1.11(-0.97%)
May 15, 2014 115.31 115.31 114.60 114.60 2,861 -2.25(-1.93%)
May 14, 2014 117.30 117.30 116.63 116.85 1,303 -0.35(-0.30%)
May 13, 2014 117.28 117.28 117.00 117.20 1,719 +0.50(+0.43%)
May 12, 2014 116.32 116.70 116.32 116.70 1,513 +1.86(+1.62%)
May 09, 2014 115.50 115.50 114.84 114.84 1,717 -1.18(-1.02%)
May 08, 2014 116.01 116.02 116.01 116.02 2,645 +1.08(+0.94%)
May 07, 2014 113.47 114.94 113.47 114.94 1,758 -2.53(-2.15%)
May 06, 2014 118.01 118.01 116.94 117.47 1,784 -1.18(-0.99%)
May 05, 2014 118.05 118.65 118.05 118.65 616 +0.70(+0.59%)
May 02, 2014 117.72 118.04 117.72 117.95 2,109 -0.29(-0.25%)
May 01, 2014 118.24 118.24 118.24 118.24 847 +2.49(+2.15%)
Apr 30, 2014 115.75 115.75 115.75 115.75 650 -2.20(-1.87%)
Apr 29, 2014 117.06 118.46 117.06 117.95 4,190 +0.95(+0.82%)
Apr 28, 2014 117.00 117.00 117.00 117.00 639 -0.62(-0.53%)
Apr 25, 2014 117.75 117.75 117.62 117.62 1,653 -0.53(-0.45%)
Apr 24, 2014 117.78 118.15 117.78 118.15 7,282 -1.50(-1.25%)
Apr 23, 2014 119.65 119.65 119.65 119.65 594 +0.77(+0.65%)
Apr 22, 2014 118.53 118.88 118.53 118.88 1,857 -0.98(-0.82%)
Apr 21, 2014 119.86 119.86 119.86 119.86 667 +1.61(+1.36%)
Apr 17, 2014 118.25 118.25 118.25 0 +2.20(+1.90%)
Apr 16, 2014 115.97 116.05 115.97 116.05 1,238 +2.23(+1.96%)
Apr 15, 2014 113.82 113.82 113.32 113.82 1,390 +0.68(+0.60%)
Apr 14, 2014 112.02 113.14 112.02 113.14 912 +3.64(+3.32%)
Apr 11, 2014 109.47 109.50 108.96 109.50 0 -2.99(-2.66%)
Apr 10, 2014 113.11 113.11 112.49 112.49 1,108 -1.47(-1.29%)
Apr 09, 2014 113.28 113.96 113.16 113.96 1,388 -0.35(-0.31%)
Apr 08, 2014 114.91 114.91 114.31 114.31 1,867 -1.76(-1.52%)
Apr 07, 2014 116.39 116.39 116.07 116.07 3,186 +0.02(+0.02%)
Apr 04, 2014 116.53 116.53 116.05 116.05 0 -0.05(-0.04%)
Apr 03, 2014 116.74 116.74 116.10 116.10 11,058 -0.22(-0.19%)
Apr 02, 2014 116.32 116.32 116.30 116.32 3,296 +3.04(+2.68%)
Apr 01, 2014 115.14 115.14 113.28 113.28 24,756 +0.50(+0.44%)
Mar 31, 2014 112.64 112.81 112.64 112.78 12,324 +1.53(+1.38%)
Mar 28, 2014 110.75 111.25 109.81 111.25 0 +4.46(+4.17%)
Mar 27, 2014 108.75 108.89 106.79 106.79 43,067 +0.06(+0.06%)
Mar 26, 2014 107.43 107.90 105.84 106.73 17,830 +2.29(+2.19%)
Mar 25, 2014 104.17 104.51 104.17 104.44 48,635 +1.44(+1.40%)
Mar 24, 2014 103.10 103.10 102.06 103.00 22,351 -0.40(-0.39%)
Mar 21, 2014 102.94 103.40 102.94 103.40 738 +0.60(+0.58%)
Mar 20, 2014 101.92 102.80 101.92 102.80 1,831 -3.34(-3.15%)
Mar 19, 2014 106.14 106.14 106.14 106.14 624 -1.03(-0.97%)
Mar 18, 2014 107.17 107.17 107.17 107.17 994 +0.09(+0.09%)
Mar 17, 2014 106.60 107.08 106.60 107.08 2,809 +1.53(+1.45%)
Mar 14, 2014 106.15 106.36 105.25 105.55 0 -2.30(-2.13%)
Mar 13, 2014 108.81 108.81 107.85 107.85 932 -0.99(-0.91%)
Mar 12, 2014 108.84 108.84 108.84 108.84 719 -3.90(-3.46%)
Mar 11, 2014 112.86 112.86 112.74 112.74 1,204 -0.96(-0.84%)
Mar 10, 2014 113.85 113.85 113.70 113.70 1,288 +0.70(+0.62%)
Mar 07, 2014 113.43 113.85 113.00 113.00 0 -1.90(-1.65%)
Mar 06, 2014 113.74 114.90 113.74 114.90 732 +2.24(+1.99%)
Mar 05, 2014 112.72 112.72 112.66 112.66 850 -1.79(-1.56%)
Mar 04, 2014 114.45 114.45 114.45 114.45 716 +3.67(+3.31%)
Mar 03, 2014 110.93 110.93 110.78 110.78 771 -4.01(-3.49%)
Feb 28, 2014 115.19 115.19 114.79 114.79 0 +0.77(+0.67%)
Feb 26, 2014 114.02 114.02 114.02 311 -1.65(-1.42%)
Feb 25, 2014 115.35 115.67 115.35 115.67 545 -0.99(-0.85%)
Feb 24, 2014 117.01 118.00 113.10 116.66 3,814 +3.56(+3.15%)
Feb 21, 2014 113.30 113.30 113.10 113.10 0 +2.10(+1.89%)
Feb 20, 2014 111.08 111.16 111.00 111.00 862 -3.14(-2.75%)
Feb 19, 2014 113.96 114.14 113.95 114.14 1,258 -0.86(-0.75%)
Feb 18, 2014 114.97 115.28 114.50 115.00 2,231 +4.60(+4.17%)
Feb 14, 2014 110.40 110.40 110.40 0 -1.38(-1.23%)
Feb 13, 2014 111.54 111.78 111.19 111.78 1,774 -1.88(-1.65%)
Feb 12, 2014 114.24 114.24 113.66 113.66 844 -6.29(-5.24%)
Feb 11, 2014 116.82 119.95 116.82 119.95 786 +1.17(+0.99%)
Feb 10, 2014 116.24 118.78 116.24 118.78 8,167 +5.02(+4.41%)
Feb 07, 2014 112.97 113.76 112.97 113.76 0 +2.47(+2.22%)
Feb 06, 2014 110.16 111.29 110.16 111.29 6,298 +0.95(+0.86%)
Feb 05, 2014 109.55 110.34 109.55 110.34 668 +1.16(+1.06%)
Feb 04, 2014 107.91 109.18 107.91 109.18 1,189 -2.81(-2.51%)
Feb 03, 2014 113.45 113.45 111.99 111.99 3,582 -3.61(-3.12%)
Jan 31, 2014 116.12 116.12 114.14 115.60 0 -2.40(-2.03%)
Jan 30, 2014 116.75 118.00 116.59 118.00 1,563 +0.52(+0.44%)
Jan 29, 2014 119.82 119.82 117.48 117.48 721 -1.19(-1.00%)
Jan 28, 2014 118.36 118.80 118.36 118.67 1,159 +2.37(+2.04%)
Jan 27, 2014 115.98 116.30 115.98 116.30 1,548 -2.25(-1.90%)
Jan 24, 2014 120.02 120.02 117.45 118.55 0 -2.85(-2.35%)
Jan 23, 2014 122.37 122.37 121.40 121.40 824 -0.90(-0.74%)
Jan 22, 2014 122.30 122.30 122.30 122.30 651 +2.15(+1.79%)
Jan 21, 2014 120.56 120.56 120.15 120.15 941 +0.65(+0.54%)
Jan 17, 2014 119.50 119.50 119.50 0 +2.03(+1.73%)
Jan 16, 2014 117.85 117.85 117.47 117.47 710 -1.08(-0.91%)
Jan 15, 2014 118.75 118.75 118.55 118.55 663 +1.39(+1.19%)
Jan 14, 2014 116.61 117.16 116.61 117.16 1,102 -3.12(-2.59%)
Jan 13, 2014 121.14 121.14 119.95 120.28 20,509 +0.38(+0.32%)
Jan 10, 2014 119.90 119.90 119.90 119.90 437 -0.20(-0.17%)
Jan 09, 2014 120.10 120.10 120.10 120.10 559 -2.02(-1.65%)
Jan 08, 2014 122.43 122.43 122.12 122.12 1,079 +0.95(+0.78%)
Jan 07, 2014 120.80 121.17 120.80 121.17 1,741 -1.02(-0.83%)
Jan 06, 2014 122.39 122.39 121.92 122.19 2,770 -3.43(-2.73%)
Jan 03, 2014 125.62 125.62 123.50 125.62 0 +1.56(+1.26%)
Jan 02, 2014 123.89 124.06 123.89 124.06 1,071 -0.88(-0.70%)
Dec 31, 2013 124.94 124.94 124.94 0 +0.00(+0.00%)
Dec 30, 2013 124.94 124.94 124.94 124.94 409 +0.44(+0.35%)
Dec 27, 2013 124.16 124.50 124.16 124.50 0 +1.49(+1.21%)
Dec 24, 2013 123.01 123.01 123.01 454 -1.34(-1.08%)
Dec 23, 2013 124.25 124.66 124.25 124.35 1,885 +0.79(+0.64%)
Dec 20, 2013 123.70 124.04 123.56 123.56 0 +0.05(+0.04%)
Dec 19, 2013 123.61 124.10 123.51 123.51 794 +1.11(+0.91%)
Dec 18, 2013 122.70 122.70 121.75 122.40 4,348 +2.90(+2.43%)
Dec 17, 2013 119.48 119.50 119.48 119.50 458 -2.66(-2.18%)
Dec 16, 2013 122.15 122.16 122.15 122.16 900 -2.71(-2.17%)
Dec 13, 2013 124.87 124.87 124.87 124.87 0 +0.98(+0.79%)
Dec 12, 2013 123.65 123.89 123.65 123.89 581 +0.69(+0.56%)
Dec 11, 2013 123.69 123.69 123.20 123.20 659 -0.80(-0.65%)
Dec 10, 2013 124.43 124.43 124.00 124.00 573 -2.54(-2.01%)
Dec 09, 2013 126.54 126.54 126.54 126.54 396 +1.19(+0.95%)
Dec 06, 2013 125.10 125.35 125.10 125.35 285 +2.55(+2.08%)
Dec 05, 2013 122.80 122.80 122.80 122.80 147 -2.47(-1.97%)
Dec 04, 2013 124.15 125.27 124.00 125.27 2,156 +0.02(+0.02%)
Dec 03, 2013 125.25 125.25 125.25 125.25 200 -0.48(-0.38%)
Dec 02, 2013 125.46 125.73 125.46 125.73 300 -1.07(-0.84%)
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%)
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.