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

Daikin Inds Ltd ADR (OP: DKILY )

15.91 +0.51 (+3.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
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%)
Jun 06, 2012 51.48 51.48 51.48 0 +0.46(+0.90%)
May 29, 2012 51.02 51.02 51.02 0 +0.45(+0.89%)
May 23, 2012 50.57 50.57 50.57 0 -0.23(-0.45%)
May 16, 2012 50.80 50.80 50.80 0 +0.15(+0.30%)
May 10, 2012 50.65 50.65 50.65 0 +0.98(+1.97%)
May 08, 2012 49.67 49.67 49.67 0 -3.38(-6.37%)
Apr 30, 2012 53.05 53.05 53.05 0 +0.85(+1.63%)
Apr 25, 2012 52.20 52.20 52.20 0 +1.04(+2.03%)
Apr 24, 2012 51.16 51.16 51.16 51.16 200 -0.96(-1.84%)
Apr 20, 2012 52.12 52.12 52.12 0 -0.43(-0.82%)
Apr 13, 2012 52.55 52.55 52.55 0 -0.64(-1.20%)
Apr 12, 2012 53.19 53.19 53.19 53.19 200 -0.26(-0.49%)
Apr 09, 2012 53.45 53.45 53.45 0 -2.55(-4.55%)
Apr 03, 2012 56.00 56.00 56.00 0 +2.28(+4.24%)
Mar 15, 2012 53.72 53.72 53.72 0 +1.64(+3.15%)
Mar 12, 2012 52.08 52.08 52.08 0 -2.64(-4.82%)
Mar 09, 2012 54.61 54.72 54.61 54.72 332 -0.98(-1.76%)
Mar 08, 2012 56.13 56.18 55.70 55.70 20,400 -1.57(-2.74%)
Mar 02, 2012 57.27 57.27 57.27 0 -1.85(-3.13%)
Mar 01, 2012 59.11 59.12 59.04 59.12 1,062 -0.39(-0.66%)
Feb 29, 2012 59.51 59.51 59.51 59.51 400 -1.18(-1.94%)
Feb 28, 2012 60.53 60.69 60.37 60.69 546 +0.67(+1.12%)
Feb 27, 2012 60.02 60.02 60.02 60.02 200 +0.82(+1.39%)
Feb 24, 2012 59.20 59.20 59.20 59.20 200 +0.65(+1.11%)
Feb 21, 2012 58.55 58.55 58.55 0 +0.20(+0.34%)
Feb 17, 2012 58.35 58.35 58.35 58.35 200 +1.03(+1.80%)
Feb 08, 2012 57.32 57.32 57.32 0 -0.68(-1.17%)
Feb 06, 2012 58.00 58.00 58.00 0 +5.02(+9.48%)
Dec 28, 2011 52.98 52.98 52.98 0 -7.17(-11.92%)
Nov 07, 2011 60.15 60.15 60.15 0 +1.35(+2.30%)
Nov 01, 2011 58.80 58.80 58.80 0 +2.02(+3.56%)
Oct 19, 2011 56.78 56.78 56.78 0 -1.77(-3.02%)
Oct 18, 2011 57.67 58.55 57.25 58.55 2,000 +4.86(+9.05%)
Oct 05, 2011 53.69 53.69 53.69 0 -0.06(-0.11%)
Oct 04, 2011 53.75 53.75 53.75 53.75 180 -1.76(-3.17%)
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.