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

Daikin Inds Ltd ADR (OP: DKILY )

14.54 +0.24 (+1.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 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%)
Dec 05, 2012 62.95 62.95 62.95 62.95 100 -0.37(-0.58%)
Nov 30, 2012 63.32 63.32 63.32 0 +0.12(+0.19%)
Nov 29, 2012 63.20 63.20 63.20 63.20 100 +2.05(+3.35%)
Nov 28, 2012 60.59 61.15 60.59 61.15 700 -1.07(-1.72%)
Nov 27, 2012 62.22 62.22 62.22 62.22 100 -1.39(-2.19%)
Nov 24, 2012 63.61 63.61 63.61 0 +0.00(+0.00%)
Nov 23, 2012 63.61 63.61 63.61 63.61 100 +2.71(+4.45%)
Nov 21, 2012 60.53 60.90 60.53 60.90 900 -0.50(-0.81%)
Nov 20, 2012 61.28 61.40 61.28 61.40 600 +0.78(+1.29%)
Nov 19, 2012 60.62 60.62 60.62 60.62 100 +6.20(+11.39%)
Nov 14, 2012 54.42 54.42 54.42 0 -1.06(-1.91%)
Nov 13, 2012 55.48 55.48 55.48 55.48 100 +0.03(+0.05%)
Oct 26, 2012 55.45 55.45 55.45 55.45 0 -1.05(-1.86%)
Oct 25, 2012 56.34 56.50 56.34 56.50 600 +0.55(+0.98%)
Oct 22, 2012 55.95 55.95 55.95 0 +4.45(+8.64%)
Oct 15, 2012 51.50 51.50 51.50 51.50 0 +1.27(+2.53%)
Oct 12, 2012 50.23 50.23 50.23 50.23 200 +0.90(+1.82%)
Oct 11, 2012 49.33 49.33 49.33 49.33 200 +1.48(+3.09%)
Oct 10, 2012 47.85 47.85 47.85 47.85 400 -1.42(-2.88%)
Oct 09, 2012 49.27 49.27 49.27 49.27 200 -0.93(-1.85%)
Oct 08, 2012 50.20 50.20 50.20 50.20 200 -0.83(-1.63%)
Oct 02, 2012 51.03 51.03 51.03 51.03 0 -0.56(-1.09%)
Oct 01, 2012 51.59 51.59 51.59 51.59 400 +0.23(+0.45%)
Sep 28, 2012 51.36 51.36 51.36 51.36 200 -0.95(-1.82%)
Sep 26, 2012 52.31 52.31 52.31 0 -0.47(-0.89%)
Sep 25, 2012 52.78 52.78 52.78 52.78 200 -0.46(-0.86%)
Sep 20, 2012 53.24 53.24 53.24 0 -1.05(-1.93%)
Sep 19, 2012 54.29 54.29 54.29 54.29 1,000 +0.05(+0.09%)
Sep 17, 2012 54.24 54.24 54.24 0 +3.15(+6.17%)
Sep 06, 2012 51.09 51.09 51.09 0 -0.91(-1.75%)
Aug 08, 2012 52.00 52.00 52.00 0 -1.59(-2.97%)
Aug 07, 2012 53.57 53.59 53.57 53.59 400 +0.83(+1.57%)
Aug 01, 2012 52.76 52.76 52.76 0 -1.54(-2.84%)
Jul 27, 2012 54.30 54.30 54.30 0 +2.89(+5.62%)
Jul 24, 2012 51.41 51.41 51.41 0 +0.24(+0.47%)
Jul 23, 2012 51.17 51.17 51.17 51.17 200 -3.08(-5.68%)
Jul 14, 2012 54.25 54.25 54.25 0 +0.00(+0.00%)
Jul 13, 2012 54.20 54.25 54.20 54.25 400 -0.89(-1.61%)
Jul 12, 2012 55.14 55.14 55.14 55.14 200 -0.76(-1.36%)
Jul 11, 2012 55.98 55.98 55.58 55.90 600 +0.05(+0.09%)
Jul 05, 2012 55.85 55.85 55.85 0 -0.43(-0.76%)
Jul 03, 2012 56.28 56.28 56.28 56.28 200 +3.81(+7.26%)
Jun 26, 2012 52.47 52.47 52.47 0 +0.62(+1.20%)
Jun 25, 2012 51.85 51.85 51.85 51.85 200 +0.06(+0.12%)
Jun 21, 2012 51.79 51.79 51.79 0 -0.18(-0.35%)
Jun 15, 2012 51.97 51.97 51.97 0 -0.13(-0.25%)
Jun 14, 2012 52.10 52.10 52.10 52.10 400 -0.15(-0.29%)
Jun 12, 2012 52.25 52.25 52.25 0 +0.65(+1.26%)
Jun 11, 2012 51.75 51.75 51.60 51.60 400 -0.19(-0.37%)
Jun 08, 2012 51.79 51.79 51.79 51.79 200 +0.31(+0.60%)
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.