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

Seiko Epson ADR (OP: SEKEY )

7.905 +0.120 (+1.54%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 7, 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 (%)
Oct 31, 2012 2.710 2.840 2.690 2.790 35,077 +0.00(+0.00%)
Oct 26, 2012 2.790 2.790 2.790 0 -0.11(-3.79%)
Oct 25, 2012 2.880 2.910 2.880 2.900 23,358 +0.00(+0.00%)
Oct 24, 2012 2.890 2.920 2.890 2.900 16,001 -0.06(-2.03%)
Oct 23, 2012 2.980 3.000 2.950 2.960 34,679 -0.09(-2.95%)
Oct 19, 2012 3.130 3.140 3.020 3.050 51,137 +0.15(+5.17%)
Oct 18, 2012 2.890 2.950 2.890 2.900 16,085 +0.00(+0.00%)
Oct 17, 2012 2.880 2.970 2.880 2.900 9,461 -0.01(-0.34%)
Oct 16, 2012 2.880 2.950 2.880 2.910 17,086 +0.08(+2.83%)
Oct 15, 2012 2.940 2.940 2.800 2.830 6,654 -0.03(-1.05%)
Oct 12, 2012 2.820 2.860 2.810 2.860 18,622 -0.03(-1.14%)
Oct 11, 2012 2.870 2.930 2.870 2.893 23,170 -0.02(-0.58%)
Oct 10, 2012 2.890 2.910 2.880 2.910 87,219 -0.07(-2.35%)
Oct 09, 2012 2.980 3.000 2.970 2.980 71,039 +0.03(+1.02%)
Oct 08, 2012 2.920 2.950 2.920 2.950 9,135 -0.02(-0.67%)
Oct 06, 2012 2.970 2.990 2.950 2.970 22,476 +0.00(+0.00%)
Oct 05, 2012 2.970 2.990 2.950 2.970 22,476 +0.01(+0.34%)
Oct 04, 2012 2.940 2.960 2.940 2.960 4,266 -0.01(-0.34%)
Oct 03, 2012 2.960 3.010 2.960 2.970 10,435 +0.01(+0.34%)
Oct 02, 2012 2.970 3.000 2.960 2.960 17,502 -0.07(-2.31%)
Oct 01, 2012 2.990 3.030 2.990 3.030 88,153 +0.02(+0.66%)
Sep 28, 2012 3.120 3.120 3.000 3.010 15,086 -0.10(-3.22%)
Sep 27, 2012 3.100 3.170 3.100 3.110 8,956 -0.02(-0.64%)
Sep 26, 2012 3.120 3.130 3.100 3.130 17,178 -0.09(-2.80%)
Sep 25, 2012 3.230 3.240 3.220 3.220 8,148 -0.10(-3.01%)
Sep 24, 2012 3.290 3.380 3.290 3.320 12,035 -0.05(-1.48%)
Sep 21, 2012 3.460 3.460 3.340 3.370 6,606 -0.08(-2.32%)
Sep 20, 2012 3.350 3.450 3.350 3.450 6,381 -0.12(-3.36%)
Sep 19, 2012 3.540 3.570 3.540 3.570 58,474 +0.13(+3.78%)
Sep 18, 2012 3.400 3.455 3.400 3.440 14,646 +0.02(+0.58%)
Sep 17, 2012 3.270 3.440 3.270 3.420 15,595 +0.08(+2.40%)
Sep 14, 2012 3.300 3.450 3.300 3.340 10,185 +0.05(+1.44%)
Sep 13, 2012 3.190 3.300 3.190 3.292 8,310 +0.11(+3.54%)
Sep 12, 2012 3.288 3.320 3.180 3.180 22,395 -0.11(-3.34%)
Sep 11, 2012 3.130 3.290 3.130 3.290 23,980 +0.17(+5.45%)
Sep 10, 2012 3.100 3.120 3.100 3.120 53,501 +0.02(+0.65%)
Sep 07, 2012 3.160 3.240 3.080 3.100 49,038 +0.04(+1.31%)
Sep 06, 2012 3.000 3.070 2.990 3.060 61,290 +0.02(+0.66%)
Sep 05, 2012 3.050 3.150 3.040 3.040 41,777 -0.10(-3.18%)
Sep 04, 2012 3.060 3.200 3.060 3.140 24,618 -0.15(-4.56%)
Aug 31, 2012 3.160 3.290 3.150 3.290 38,838 +0.01(+0.30%)
Aug 30, 2012 3.270 3.440 3.270 3.280 10,399 -0.27(-7.61%)
Aug 29, 2012 3.500 3.550 3.480 3.550 9,527 +0.06(+1.72%)
Aug 27, 2012 3.460 3.510 3.460 3.490 10,515 +0.08(+2.35%)
Aug 24, 2012 3.400 3.570 3.390 3.410 42,017 -0.06(-1.73%)
Aug 23, 2012 3.470 3.500 3.470 3.470 23,400 -0.04(-1.14%)
Aug 22, 2012 3.470 3.540 3.470 3.510 16,332 +0.08(+2.33%)
Aug 21, 2012 3.510 3.510 3.400 3.430 14,075 -0.01(-0.29%)
Aug 20, 2012 3.420 3.500 3.420 3.440 14,460 +0.06(+1.78%)
Aug 17, 2012 3.330 3.400 3.330 3.380 15,456 +0.08(+2.42%)
Aug 16, 2012 3.320 3.320 3.280 3.300 37,787 +0.03(+0.92%)
Aug 15, 2012 3.270 3.320 3.270 3.270 20,081 -0.09(-2.68%)
Aug 14, 2012 3.420 3.420 3.300 3.360 12,916 +0.06(+1.82%)
Aug 13, 2012 3.290 3.370 3.290 3.300 5,597 -0.03(-0.90%)
Aug 11, 2012 3.250 3.330 3.250 3.330 7,400 +0.00(+0.00%)
Aug 10, 2012 3.250 3.330 3.250 3.330 7,400 +0.04(+1.14%)
Aug 09, 2012 3.250 3.370 3.250 3.292 61,708 +0.00(+0.08%)
Aug 08, 2012 3.260 3.320 3.260 3.290 22,283 +0.00(+0.00%)
Aug 07, 2012 3.230 3.330 3.230 3.290 43,294 +0.14(+4.44%)
Aug 06, 2012 3.310 3.310 3.150 3.150 47,922 -0.09(-2.78%)
Aug 03, 2012 3.150 3.240 3.150 3.240 8,528 -0.06(-1.82%)
Aug 02, 2012 3.510 3.510 3.280 3.300 44,082 +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.