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, 2019 7.025 7.025 6.960 7.010 25,150 +0.23(+3.39%)
Oct 30, 2019 6.830 6.870 6.705 6.780 23,064 -0.18(-2.59%)
Oct 29, 2019 6.954 6.970 6.900 6.960 7,595 +0.00(+0.00%)
Oct 28, 2019 7.000 7.000 6.960 6.960 73,031 -0.08(-1.08%)
Oct 25, 2019 7.005 7.039 6.980 7.036 37,800 -0.05(-0.76%)
Oct 24, 2019 7.080 7.140 7.000 7.090 89,297 +0.01(+0.14%)
Oct 23, 2019 7.140 7.140 7.030 7.080 9,170 +0.14(+2.02%)
Oct 22, 2019 6.925 6.950 6.900 6.940 25,612 +0.05(+0.73%)
Oct 21, 2019 6.910 6.930 6.890 6.890 30,944 +0.02(+0.29%)
Oct 18, 2019 6.865 6.870 6.855 6.870 45,100 +0.01(+0.13%)
Oct 17, 2019 6.890 6.910 6.860 6.861 49,147 +0.01(+0.16%)
Oct 16, 2019 6.855 6.865 6.840 6.850 12,665 -0.05(-0.78%)
Oct 15, 2019 6.900 6.920 6.870 6.904 17,946 +0.12(+1.83%)
Oct 14, 2019 6.650 6.800 6.650 6.780 15,758 -0.02(-0.29%)
Oct 11, 2019 6.780 6.820 6.770 6.800 18,800 +0.11(+1.64%)
Oct 10, 2019 6.760 6.760 6.640 6.690 63,994 +0.03(+0.45%)
Oct 09, 2019 6.620 6.660 6.610 6.660 77,409 +0.02(+0.30%)
Oct 08, 2019 6.620 6.710 6.612 6.640 124,446 +0.02(+0.30%)
Oct 07, 2019 6.595 6.636 6.580 6.620 40,991 -0.19(-2.79%)
Oct 04, 2019 6.805 6.820 6.750 6.810 83,500 +0.08(+1.19%)
Oct 03, 2019 6.780 6.790 6.598 6.730 247,774 -0.20(-2.89%)
Oct 02, 2019 6.955 6.960 6.900 6.930 41,749 -0.06(-0.86%)
Oct 01, 2019 6.990 7.140 6.960 6.990 74,379 -0.04(-0.64%)
Sep 30, 2019 7.000 7.050 7.000 7.035 40,483 +0.02(+0.29%)
Sep 27, 2019 6.990 7.120 6.990 7.015 11,300 +0.02(+0.29%)
Sep 26, 2019 7.060 7.060 6.950 6.995 39,950 -0.14(-1.96%)
Sep 25, 2019 7.080 7.150 7.080 7.135 21,345 +0.12(+1.78%)
Sep 24, 2019 7.090 7.099 7.000 7.010 76,381 -0.08(-1.13%)
Sep 23, 2019 7.105 7.110 7.090 7.090 19,619 -0.02(-0.21%)
Sep 20, 2019 7.200 7.230 7.080 7.105 22,500 -0.08(-1.11%)
Sep 19, 2019 7.310 7.310 7.170 7.185 27,543 -0.04(-0.48%)
Sep 18, 2019 7.230 7.320 7.150 7.220 14,477 +0.10(+1.40%)
Sep 17, 2019 7.090 7.120 7.081 7.120 29,008 +0.12(+1.71%)
Sep 16, 2019 7.035 7.035 7.000 7.000 29,094 -0.06(-0.85%)
Sep 13, 2019 7.030 7.060 7.030 7.060 39,500 -0.02(-0.28%)
Sep 12, 2019 7.200 7.200 7.050 7.080 48,637 +0.01(+0.14%)
Sep 11, 2019 7.000 7.080 7.000 7.070 46,417 +0.11(+1.58%)
Sep 10, 2019 6.940 6.990 6.940 6.960 84,728 +0.22(+3.34%)
Sep 09, 2019 6.710 6.740 6.710 6.735 52,140 +0.03(+0.37%)
Sep 06, 2019 6.650 6.720 6.650 6.710 61,800 +0.09(+1.36%)
Sep 05, 2019 6.630 6.670 6.620 6.620 91,598 +0.05(+0.76%)
Sep 04, 2019 6.578 6.610 6.570 6.570 203,663 +0.01(+0.15%)
Sep 03, 2019 6.570 6.580 6.560 6.560 38,474 -0.02(-0.23%)
Aug 30, 2019 6.660 6.690 6.562 6.575 47,800 +0.00(+0.08%)
Aug 29, 2019 6.600 6.600 6.560 6.570 75,637 +0.02(+0.23%)
Aug 28, 2019 6.690 6.690 6.520 6.555 76,439 -0.01(-0.15%)
Aug 27, 2019 6.570 6.630 6.510 6.565 246,359 +0.07(+1.00%)
Aug 26, 2019 6.500 6.540 6.500 6.500 38,573 +0.09(+1.40%)
Aug 23, 2019 6.530 6.530 6.410 6.410 24,100 -0.10(-1.54%)
Aug 22, 2019 6.470 6.520 6.470 6.510 65,300 -0.02(-0.31%)
Aug 21, 2019 6.450 6.540 6.450 6.530 79,828 +0.09(+1.40%)
Aug 20, 2019 6.486 6.528 6.440 6.440 252,605 -0.07(-1.08%)
Aug 19, 2019 6.505 6.540 6.500 6.510 40,615 -0.01(-0.15%)
Aug 16, 2019 6.480 6.520 6.476 6.520 27,500 +0.05(+0.77%)
Aug 15, 2019 6.480 6.510 6.470 6.470 137,781 +0.10(+1.57%)
Aug 14, 2019 6.485 6.500 6.370 6.370 80,660 -0.18(-2.75%)
Aug 13, 2019 6.570 6.590 6.540 6.550 105,401 +0.02(+0.31%)
Aug 12, 2019 6.550 6.605 6.500 6.530 99,665 -0.07(-1.06%)
Aug 09, 2019 6.620 6.650 6.590 6.600 170,000 -0.08(-1.20%)
Aug 08, 2019 6.670 6.730 6.640 6.680 81,241 -0.08(-1.18%)
Aug 07, 2019 6.730 6.820 6.730 6.760 40,226 -0.05(-0.73%)
Aug 06, 2019 6.825 6.840 6.740 6.810 77,451 -0.10(-1.45%)
Aug 05, 2019 6.980 6.980 6.880 6.910 19,970 -0.24(-3.31%)
Aug 02, 2019 7.030 7.147 7.030 7.146 29,000 -0.06(-0.81%)
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.