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

Eisai Ltd ADR (OP: ESALY )

N/A UNCHANGED
Last Price Updated: 3:59 PM EST, Jan 30, 2023 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, 2012 40.50 40.50 40.50 40.50 150 +0.01(+0.02%)
May 30, 2012 40.50 40.54 40.40 40.49 1,655 +0.19(+0.47%)
May 29, 2012 40.25 40.30 40.19 40.30 1,583 +0.35(+0.88%)
May 25, 2012 39.95 39.99 39.95 39.95 2,764 +0.40(+1.01%)
May 24, 2012 39.55 39.55 39.55 39.55 100 -0.29(-0.73%)
May 23, 2012 39.83 39.90 39.72 39.84 12,150 +0.04(+0.10%)
May 22, 2012 40.05 40.08 39.80 39.80 5,890 -0.27(-0.67%)
May 21, 2012 40.01 40.07 39.98 40.07 3,628 +0.13(+0.33%)
May 18, 2012 39.94 39.94 39.94 39.94 100 +0.07(+0.18%)
May 17, 2012 39.73 39.99 39.59 39.87 5,992 -0.27(-0.67%)
May 16, 2012 40.23 40.25 40.14 40.14 2,334 +0.46(+1.16%)
May 15, 2012 39.83 39.83 39.68 39.68 2,813 -0.12(-0.31%)
May 14, 2012 40.14 40.14 39.75 39.80 767 -0.29(-0.72%)
May 11, 2012 39.90 40.09 39.90 40.09 575 +0.79(+2.01%)
May 10, 2012 39.50 39.50 39.29 39.30 4,004 +0.60(+1.55%)
May 09, 2012 38.77 38.77 38.70 38.70 564 +0.02(+0.05%)
May 08, 2012 38.47 38.68 38.42 38.68 3,178 -0.44(-1.12%)
May 07, 2012 38.76 39.15 38.76 39.12 846 +0.21(+0.54%)
May 04, 2012 38.95 38.95 38.86 38.91 790 -0.13(-0.33%)
May 03, 2012 38.71 39.04 38.71 39.04 1,400 +0.01(+0.03%)
May 02, 2012 38.70 39.03 38.70 39.03 3,035 +0.06(+0.15%)
May 01, 2012 39.05 39.05 38.97 38.97 3,150 -0.04(-0.10%)
Apr 30, 2012 39.14 39.15 38.93 39.01 4,567 +0.09(+0.23%)
Apr 27, 2012 38.92 38.92 38.92 38.92 195 +0.02(+0.05%)
Apr 26, 2012 38.67 38.90 38.67 38.90 597 +0.09(+0.23%)
Apr 25, 2012 38.71 38.81 38.60 38.81 2,775 +0.34(+0.89%)
Apr 24, 2012 38.42 38.47 38.42 38.47 869 +0.13(+0.33%)
Apr 23, 2012 38.09 38.47 38.06 38.34 4,384 +0.12(+0.31%)
Apr 19, 2012 38.22 38.22 38.22 0 -0.66(-1.70%)
Apr 18, 2012 38.43 38.88 38.43 38.88 2,354 +0.03(+0.08%)
Apr 17, 2012 38.92 38.93 38.85 38.85 4,374 +0.01(+0.03%)
Apr 16, 2012 38.84 38.84 38.84 38.84 337 +0.44(+1.15%)
Apr 13, 2012 38.35 38.44 38.35 38.40 1,300 -0.20(-0.52%)
Apr 12, 2012 38.59 38.60 38.43 38.60 8,496 -0.21(-0.54%)
Apr 11, 2012 38.77 38.81 38.68 38.81 1,785 +0.10(+0.26%)
Apr 10, 2012 38.80 38.85 38.69 38.71 6,700 -0.06(-0.15%)
Apr 09, 2012 38.68 38.86 38.68 38.77 2,221 +0.37(+0.96%)
Apr 05, 2012 38.38 38.50 38.38 38.40 1,323 +0.02(+0.05%)
Apr 04, 2012 38.37 38.38 38.20 38.38 2,217 +0.03(+0.08%)
Apr 03, 2012 38.59 38.71 38.31 38.35 3,381 -1.29(-3.25%)
Apr 02, 2012 39.42 39.64 39.18 39.64 6,595 -0.20(-0.50%)
Mar 30, 2012 40.00 40.04 39.84 39.84 4,215 +0.21(+0.53%)
Mar 29, 2012 39.63 39.63 39.63 39.63 450 +0.34(+0.87%)
Mar 28, 2012 39.25 39.35 39.25 39.29 2,880 -1.00(-2.48%)
Mar 27, 2012 40.01 40.29 39.70 40.29 5,167 -0.52(-1.27%)
Mar 26, 2012 40.73 40.81 40.72 40.81 4,117 -0.21(-0.51%)
Mar 23, 2012 40.93 41.05 40.76 41.02 4,330 +0.55(+1.36%)
Mar 22, 2012 40.42 40.63 40.42 40.47 12,661 +0.41(+1.02%)
Mar 21, 2012 39.86 40.06 39.86 40.06 700 +0.00(+0.00%)
Mar 20, 2012 40.10 40.20 40.06 40.06 14,532 -0.46(-1.14%)
Mar 19, 2012 40.15 40.52 40.15 40.52 1,012 +0.18(+0.45%)
Mar 16, 2012 40.20 40.34 40.20 40.34 4,549 +0.19(+0.47%)
Mar 15, 2012 40.18 40.24 40.15 40.15 2,350 +0.26(+0.65%)
Mar 14, 2012 39.71 40.03 39.71 39.89 2,746 -0.51(-1.26%)
Mar 13, 2012 40.45 40.45 40.37 40.40 1,082 -0.36(-0.88%)
Mar 12, 2012 41.00 41.00 40.68 40.76 1,994 -0.04(-0.10%)
Mar 09, 2012 40.64 40.80 40.62 40.80 600 -0.22(-0.54%)
Mar 08, 2012 41.02 41.02 41.02 41.02 300 -0.23(-0.56%)
Mar 07, 2012 41.03 41.35 41.03 41.25 4,219 -0.11(-0.27%)
Mar 06, 2012 41.10 41.36 41.03 41.36 8,423 +0.44(+1.08%)
Mar 05, 2012 40.70 40.92 40.70 40.92 500 +0.14(+0.34%)
Mar 02, 2012 40.82 40.82 40.78 40.78 400 +0.22(+0.54%)
Feb 29, 2012 40.56 40.56 40.56 40.56 0 -0.47(-1.15%)
Feb 28, 2012 40.76 41.06 40.76 41.03 3,467 +0.38(+0.93%)
Feb 27, 2012 40.36 40.84 40.35 40.65 6,012 +0.15(+0.37%)
Feb 24, 2012 40.62 40.62 40.50 40.50 8,322 -0.12(-0.30%)
Feb 23, 2012 40.56 40.76 40.53 40.62 5,754 +0.27(+0.67%)
Feb 22, 2012 40.36 40.50 40.32 40.35 1,075 +0.10(+0.25%)
Feb 21, 2012 40.05 40.34 40.05 40.25 9,479 +0.27(+0.68%)
Feb 17, 2012 40.40 40.40 39.90 39.98 4,771 -0.26(-0.65%)
Feb 16, 2012 40.18 40.24 40.12 40.24 3,185 +0.02(+0.05%)
Feb 15, 2012 40.57 40.57 40.22 40.22 3,736 -0.19(-0.47%)
Feb 14, 2012 40.60 40.60 40.37 40.41 35,689 -1.49(-3.56%)
Feb 13, 2012 41.33 42.00 41.06 41.90 82,836 +1.10(+2.70%)
Feb 10, 2012 40.53 40.93 40.40 40.80 52,455 +0.60(+1.49%)
Feb 09, 2012 40.25 40.25 40.20 40.20 3,300 -0.24(-0.59%)
Feb 08, 2012 40.45 40.45 40.44 40.44 1,799 -0.35(-0.86%)
Feb 07, 2012 40.79 40.79 40.79 40.79 286 -0.38(-0.92%)
Feb 03, 2012 41.17 41.17 41.17 0 -0.35(-0.84%)
Feb 01, 2012 41.52 41.52 41.52 0 +1.06(+2.63%)
Jan 26, 2012 40.46 40.46 40.46 40.46 0 +0.24(+0.59%)
Jan 24, 2012 40.22 40.22 40.22 40.22 0 -0.59(-1.45%)
Jan 23, 2012 40.81 40.81 40.81 40.81 1,788 -0.17(-0.41%)
Jan 20, 2012 40.61 40.98 40.61 40.98 2,035 -0.63(-1.51%)
Jan 18, 2012 41.61 41.61 41.61 0 +0.78(+1.91%)
Jan 13, 2012 40.83 40.83 40.83 0 -0.79(-1.90%)
Jan 10, 2012 41.62 41.62 41.62 0 +0.86(+2.11%)
Jan 09, 2012 40.76 40.76 40.76 40.76 5,272 -0.14(-0.34%)
Jan 06, 2012 40.90 40.90 40.90 40.90 829 -0.10(-0.24%)
Jan 05, 2012 40.86 41.00 40.86 41.00 5,334 -0.23(-0.56%)
Jan 04, 2012 41.23 41.56 41.23 41.23 366 +0.08(+0.19%)
Dec 30, 2011 41.45 41.45 41.15 41.15 366 +0.39(+0.96%)
Dec 29, 2011 40.72 40.81 40.72 40.76 21,485 +0.03(+0.07%)
Dec 28, 2011 40.75 40.75 40.73 40.73 952 +0.06(+0.15%)
Dec 23, 2011 40.67 40.67 40.67 40.67 0 +0.72(+1.80%)
Dec 21, 2011 39.95 39.95 39.95 39.95 1,569 -0.12(-0.30%)
Dec 20, 2011 40.00 40.21 40.00 40.07 1,035 +1.08(+2.77%)
Dec 19, 2011 39.27 39.27 38.99 38.99 21,195 -0.04(-0.10%)
Dec 16, 2011 39.02 39.03 39.02 39.03 1,543 -0.28(-0.71%)
Dec 08, 2011 39.31 39.31 39.31 39.31 0 +0.40(+1.03%)
Dec 07, 2011 38.93 38.93 38.78 38.91 1,558 -0.16(-0.41%)
Dec 06, 2011 39.07 39.08 38.63 39.07 572 -0.07(-0.18%)
Dec 05, 2011 39.26 39.26 39.14 39.14 342 +1.65(+4.40%)
Dec 01, 2011 37.49 37.49 37.49 0 -1.11(-2.88%)
Nov 30, 2011 38.88 38.88 38.60 38.60 1,397 +1.29(+3.46%)
Nov 29, 2011 37.42 37.55 37.30 37.31 2,389 +0.20(+0.54%)
Nov 28, 2011 37.12 37.21 37.11 37.11 1,457 +0.31(+0.84%)
Nov 25, 2011 36.88 36.91 36.75 36.80 2,122 -1.04(-2.75%)
Nov 23, 2011 37.83 37.84 37.83 37.84 400 -0.18(-0.49%)
Nov 22, 2011 38.02 38.02 38.02 38.02 203 -0.09(-0.25%)
Nov 21, 2011 38.12 38.12 38.12 38.12 600 -0.80(-2.06%)
Nov 18, 2011 38.92 38.92 38.92 38.92 120 +0.18(+0.46%)
Nov 17, 2011 38.76 38.85 38.74 38.74 932 -0.22(-0.56%)
Nov 16, 2011 38.96 38.96 38.96 38.96 400 +0.11(+0.28%)
Nov 15, 2011 38.87 39.02 38.85 38.85 37,329 -0.32(-0.82%)
Nov 14, 2011 39.17 39.17 39.17 39.17 200 -0.18(-0.46%)
Nov 11, 2011 39.35 39.35 39.35 39.35 200 +0.25(+0.64%)
Nov 09, 2011 39.10 39.10 39.10 0 -0.07(-0.18%)
Nov 07, 2011 39.17 39.17 39.17 39.17 0 -0.23(-0.58%)
Nov 04, 2011 39.40 39.40 39.40 39.40 135 -0.76(-1.89%)
Nov 03, 2011 39.77 40.16 39.60 40.16 2,235 +1.74(+4.53%)
Nov 01, 2011 38.42 38.42 38.42 981 -2.72(-6.61%)
Oct 28, 2011 41.14 41.14 41.14 0 +0.14(+0.34%)
Oct 27, 2011 40.69 41.00 40.69 41.00 2,111 +0.91(+2.27%)
Oct 26, 2011 40.09 40.09 40.09 40.09 200 -0.45(-1.11%)
Oct 25, 2011 40.68 40.68 40.54 40.54 280 -0.89(-2.15%)
Oct 24, 2011 41.43 41.43 41.43 41.43 240 +0.09(+0.22%)
Oct 21, 2011 41.21 41.34 41.21 41.34 2,002 +0.48(+1.17%)
Oct 20, 2011 40.86 40.86 40.86 40.86 164 +0.13(+0.32%)
Oct 18, 2011 40.73 40.73 40.73 40.73 0 +0.63(+1.57%)
Oct 17, 2011 40.00 40.15 40.00 40.10 2,584 +0.00(+0.00%)
Oct 14, 2011 40.10 40.10 40.10 40.10 200 -0.09(-0.22%)
Oct 13, 2011 39.95 40.19 39.77 40.19 1,094 -0.45(-1.11%)
Oct 12, 2011 40.50 40.64 40.50 40.64 710 +0.74(+1.85%)
Oct 11, 2011 39.87 39.90 39.87 39.90 1,259 -0.41(-1.02%)
Oct 10, 2011 40.31 40.31 40.31 40.31 200 +0.33(+0.83%)
Oct 07, 2011 39.98 39.98 39.98 39.98 168 -1.88(-4.49%)
Oct 05, 2011 41.86 41.86 41.86 0 +0.36(+0.87%)
Oct 04, 2011 41.44 41.50 40.92 41.50 1,396 +0.18(+0.44%)
Oct 03, 2011 41.11 41.32 40.80 41.32 1,236 +1.40(+3.51%)
Sep 30, 2011 40.12 40.65 39.92 39.92 5,361 +0.36(+0.91%)
Sep 29, 2011 39.56 39.56 39.56 39.56 160 -0.21(-0.53%)
Sep 28, 2011 39.77 39.77 39.77 39.77 100 -1.19(-2.91%)
Sep 27, 2011 41.60 41.80 40.96 40.96 5,500 -1.23(-2.92%)
Sep 26, 2011 41.89 42.19 41.89 42.19 1,144 +0.67(+1.61%)
Sep 23, 2011 41.52 41.52 41.52 41.52 301 +0.22(+0.53%)
Sep 22, 2011 41.30 41.30 41.30 41.30 368 -0.12(-0.29%)
Sep 21, 2011 41.91 41.91 41.42 41.42 1,600 -1.18(-2.77%)
Sep 20, 2011 42.60 42.60 42.60 42.60 321 +0.55(+1.31%)
Sep 19, 2011 42.05 42.05 42.05 42.05 200 -0.60(-1.41%)
Sep 16, 2011 42.65 42.65 42.65 42.65 100 -0.24(-0.56%)
Sep 15, 2011 42.89 42.89 42.89 42.89 200 -0.10(-0.23%)
Sep 14, 2011 42.31 42.99 42.31 42.99 3,019 +0.99(+2.36%)
Sep 13, 2011 41.92 42.00 41.92 42.00 1,100 +0.30(+0.72%)
Sep 12, 2011 41.70 41.70 41.70 41.70 200 -0.05(-0.12%)
Sep 09, 2011 41.90 42.02 41.75 41.75 1,836 -0.47(-1.11%)
Sep 07, 2011 42.22 42.22 42.22 42.22 0 +0.19(+0.45%)
Sep 06, 2011 42.03 42.03 42.03 42.03 216 +0.35(+0.84%)
Sep 02, 2011 41.55 41.68 41.54 41.68 1,300 -0.41(-0.97%)
Sep 01, 2011 42.15 42.15 42.09 42.09 429 -0.73(-1.70%)
Aug 31, 2011 42.89 42.89 42.82 42.82 2,945 +0.52(+1.23%)
Aug 30, 2011 42.10 42.30 42.10 42.30 1,462 +0.00(+0.00%)
Aug 29, 2011 42.30 42.30 42.30 42.30 100 +0.33(+0.79%)
Aug 26, 2011 41.57 41.97 41.57 41.97 1,194 +0.78(+1.89%)
Aug 25, 2011 41.75 41.75 41.19 41.19 392 -0.61(-1.46%)
Aug 24, 2011 42.31 42.31 41.80 41.80 6,200 -0.48(-1.14%)
Aug 23, 2011 42.21 42.50 42.21 42.28 1,070 +0.39(+0.93%)
Aug 22, 2011 41.89 41.89 41.89 41.89 400 -0.34(-0.81%)
Aug 19, 2011 42.00 42.45 42.00 42.23 424 +0.50(+1.20%)
Aug 18, 2011 41.77 41.80 41.73 41.73 617 +0.33(+0.80%)
Aug 16, 2011 41.40 41.40 41.40 0 -0.94(-2.22%)
Aug 15, 2011 42.34 42.34 42.34 42.34 606 +0.16(+0.38%)
Aug 12, 2011 42.26 42.26 42.18 42.18 1,700 +0.38(+0.91%)
Aug 11, 2011 41.52 41.80 41.52 41.80 1,768 +1.60(+3.98%)
Aug 10, 2011 40.35 40.35 40.10 40.20 2,000 -0.10(-0.25%)
Aug 09, 2011 40.03 40.30 39.53 40.30 2,247 +1.44(+3.71%)
Aug 08, 2011 39.51 39.51 38.86 38.86 3,428 -0.33(-0.84%)
Aug 05, 2011 39.06 39.19 39.06 39.19 456 +0.84(+2.19%)
Aug 04, 2011 38.69 38.90 38.35 38.35 6,540 -1.72(-4.29%)
Aug 03, 2011 39.82 40.07 39.82 40.07 800 -0.93(-2.27%)
Aug 02, 2011 41.15 41.45 41.00 41.00 2,174 +0.15(+0.37%)
Aug 01, 2011 40.95 40.95 40.85 40.85 400 +0.36(+0.89%)
Jul 29, 2011 40.60 40.60 40.49 40.49 500 -0.17(-0.42%)
Jul 27, 2011 40.66 40.66 40.66 0 -0.25(-0.61%)
Jul 26, 2011 41.04 41.04 40.91 40.91 12,200 -0.17(-0.41%)
Jul 25, 2011 41.08 41.08 41.08 41.08 100 +0.22(+0.54%)
Jul 22, 2011 40.93 40.93 40.86 40.86 1,521 -0.39(-0.95%)
Jul 21, 2011 41.04 41.25 41.02 41.25 7,175 +0.88(+2.18%)
Jul 20, 2011 40.18 40.37 40.18 40.37 921 +0.07(+0.17%)
Jul 19, 2011 40.48 40.48 40.30 40.30 14,086 -0.09(-0.22%)
Jul 18, 2011 40.39 40.39 40.39 40.39 120 +0.02(+0.05%)
Jul 15, 2011 40.50 40.71 40.37 40.37 1,002 +0.46(+1.15%)
Jul 14, 2011 39.91 39.91 39.91 39.91 150 +0.24(+0.60%)
Jul 13, 2011 39.63 39.67 39.63 39.67 980 +0.44(+1.12%)
Jul 12, 2011 39.31 39.40 39.23 39.23 510 +0.70(+1.82%)
Jul 11, 2011 38.44 38.53 38.44 38.53 962 -0.12(-0.31%)
Jul 08, 2011 38.65 38.65 38.56 38.65 3,831 -0.16(-0.41%)
Jul 07, 2011 38.84 38.85 38.81 38.81 399 +0.19(+0.49%)
Jul 06, 2011 38.58 38.62 38.58 38.62 495 -0.31(-0.80%)
Jul 05, 2011 38.63 39.03 38.63 38.93 480 -0.04(-0.10%)
Jul 01, 2011 38.81 38.97 38.81 38.97 500 -0.11(-0.28%)
Jun 30, 2011 39.14 39.24 39.08 39.08 668 +0.30(+0.77%)
Jun 28, 2011 38.78 38.78 38.78 0 +0.35(+0.91%)
Jun 27, 2011 38.43 38.43 38.43 38.43 115 -0.28(-0.72%)
Jun 24, 2011 38.69 38.73 38.69 38.71 405 -0.06(-0.15%)
Jun 23, 2011 38.59 38.77 38.59 38.77 600 -0.12(-0.31%)
Jun 22, 2011 39.13 39.13 38.89 38.89 578 -0.10(-0.26%)
Jun 21, 2011 39.00 39.24 38.99 38.99 5,864 +0.18(+0.46%)
Jun 20, 2011 38.67 38.81 38.67 38.81 3,404 +0.42(+1.09%)
Jun 16, 2011 38.39 38.39 38.39 0 -0.02(-0.05%)
Jun 15, 2011 38.41 38.41 38.41 38.41 169 -0.07(-0.18%)
Jun 14, 2011 38.42 38.48 38.42 38.48 600 +0.26(+0.68%)
Jun 10, 2011 38.22 38.22 38.22 0 -0.28(-0.73%)
Jun 09, 2011 38.50 38.50 38.50 38.50 400 +0.38(+1.00%)
Jun 08, 2011 38.12 38.12 38.12 38.12 1,785 +0.00(+0.00%)
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.