EISAI $40.98

down -0.22


18/6/2013 04:18 PM  |  OTC : ESALY  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

ESALY historical data

Date Open High Low Close Volume
6/18/2013 41.03 41.03 40.98 40.98 14
6/17/2013 41.50 41.59 41.00 41.20 33
6/14/2013 39.08 39.08 38.84 38.89 23
6/13/2013 38.77 38.80 38.63 38.63 59
6/12/2013 39.79 39.79 39.47 39.61 12
6/11/2013 39.27 39.48 39.25 39.48 16
6/10/2013 39.26 39.26 39.16 39.16 12
6/7/2013 38.86 39.00 38.86 39.00 9
6/6/2013 38.11 38.71 38.03 38.56 69
6/5/2013 37.83 37.83 37.53 37.60 63
6/4/2013 38.88 39.15 38.80 38.81 44
6/3/2013 38.11 38.28 38.08 38.28 48
5/31/2013 38.31 38.37 38.31 38.35 11
5/30/2013 39.33 39.36 39.25 39.36 10
5/29/2013 40.05 40.05 39.71 39.81 79
5/28/2013 40.62 40.62 40.11 40.11 23
5/24/2013 40.62 40.85 40.54 40.71 20
5/23/2013 41.20 41.58 40.76 41.58 54
5/22/2013 43.51 43.51 43.01 43.01 8
5/21/2013 43.62 43.64 43.62 43.64 3
5/20/2013 43.57 43.61 43.57 43.61 12
5/17/2013 43.99 43.99 43.90 43.90 4
5/16/2013 43.87 44.05 43.87 44.05 34
5/15/2013 45.21 45.21 45.21 45.21 0
5/14/2013 45.32 45.32 45.19 45.21 10
5/13/2013 45.09 45.10 45.09 45.10 38
5/10/2013 44.72 44.72 44.69 44.72 16
5/9/2013 45.72 45.72 45.66 45.66 8
5/8/2013 45.75 45.85 45.66 45.68 15
5/7/2013 45.32 45.54 45.32 45.38 10
5/6/2013 44.60 44.61 44.60 44.61 23
5/3/2013 44.87 45.03 44.72 44.81 10
5/2/2013 44.82 44.82 44.82 44.82 3
5/1/2013 45.53 45.53 45.13 45.20 14
4/30/2013 45.47 45.47 45.46 45.46 23
4/29/2013 45.25 45.25 45.25 45.25 0
4/26/2013 45.25 45.25 45.25 45.25 6
4/25/2013 45.65 45.65 45.46 45.65 17
4/24/2013 45.00 45.17 45.00 45.10 15
4/23/2013 44.46 44.68 44.46 44.68 45
4/22/2013 44.17 44.17 44.17 44.17 1
4/19/2013 44.28 44.40 44.28 44.35 23
4/18/2013 44.03 44.14 44.03 44.08 10
4/17/2013 44.37 44.43 44.34 44.35 25
4/16/2013 44.85 44.85 44.85 44.85 3
4/15/2013 44.53 44.54 44.40 44.54 31
4/12/2013 44.45 44.46 44.27 44.46 11
4/11/2013 43.88 43.88 43.65 43.78 12
4/10/2013 44.00 44.00 43.84 43.84 17
4/9/2013 43.95 44.00 43.95 44.00 9
4/8/2013 44.09 44.09 44.05 44.07 14
4/5/2013 44.19 44.22 44.16 44.22 6
4/4/2013 45.13 45.13 44.85 44.86 27
4/3/2013 44.03 44.03 43.98 43.98 6
4/2/2013 42.90 43.09 42.71 42.77 57
4/1/2013 43.35 43.47 43.35 43.43 63
3/28/2013 44.75 44.85 44.75 44.85 31
3/27/2013 45.07 45.28 45.07 45.27 29
3/26/2013 45.99 45.99 45.31 45.43 19
3/25/2013 45.99 46.26 45.99 46.26 56
3/22/2013 45.67 45.89 45.67 45.89 12
3/21/2013 45.80 45.83 45.80 45.83 23
3/20/2013 45.68 45.68 45.68 45.68 2
3/19/2013 45.49 45.76 45.49 45.76 15
3/18/2013 44.99 45.04 44.94 44.95 30
3/15/2013 45.46 45.46 45.30 45.44 5
3/14/2013 44.71 44.93 44.70 44.70 15
3/13/2013 44.61 44.71 44.58 44.71 8
3/12/2013 44.60 44.60 44.55 44.55 6
3/11/2013 44.37 44.41 44.36 44.41 19
3/8/2013 44.62 44.77 44.62 44.77 8
3/7/2013 45.50 45.52 45.41 45.52 26
3/6/2013 45.59 45.59 45.39 45.43 17
3/5/2013 45.21 45.35 45.11 45.35 61
3/4/2013 44.68 44.84 44.68 44.83 78
3/1/2013 44.62 44.62 44.50 44.60 12
2/28/2013 44.47 44.90 44.47 44.71 365
2/27/2013 44.16 44.42 44.16 44.40 290
2/26/2013 44.16 44.50 44.16 44.29 115
2/25/2013 44.06 44.50 44.05 44.45 152
2/22/2013 42.74 42.74 42.68 42.71 16
2/21/2013 41.79 41.99 41.71 41.92 46
2/20/2013 41.79 41.79 41.55 41.55 18
2/19/2013 41.79 41.79 41.79 41.79 2
2/15/2013 41.36 41.37 41.11 41.22 38
2/14/2013 41.19 41.56 41.19 41.56 40
2/13/2013 41.11 41.18 41.11 41.17 17
2/12/2013 40.81 41.21 40.81 40.97 34
2/11/2013 40.31 40.31 39.83 39.83 159
2/8/2013 40.25 40.25 40.25 40.25 3
2/7/2013 40.35 40.38 40.16 40.21 46
2/6/2013 40.55 40.74 40.53 40.74 39
2/5/2013 40.49 40.49 40.34 40.38 63
2/4/2013 39.95 40.09 39.91 40.09 93
2/1/2013 41.64 41.69 41.20 41.29 192
1/31/2013 43.68 43.68 43.68 43.68 2
1/30/2013 43.56 43.56 43.40 43.43 15
1/29/2013 42.93 42.96 42.93 42.96 20
1/28/2013 42.67 42.68 42.59 42.68 57
1/25/2013 43.39 43.39 43.15 43.17 29
Marketplace
Trading Center