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 (%)
Dec 31, 2019 7.500 7.500 7.400 7.480 19,400 -0.09(-1.19%)
Dec 30, 2019 7.390 7.615 7.390 7.570 2,031 +0.04(+0.60%)
Dec 27, 2019 7.550 7.550 7.520 7.525 5,000 -0.03(-0.46%)
Dec 26, 2019 7.553 7.590 7.550 7.560 14,004 -0.01(-0.13%)
Dec 24, 2019 7.600 7.600 7.540 7.570 27,800 -0.13(-1.75%)
Dec 23, 2019 7.705 7.780 7.660 7.705 4,375 -0.08(-1.03%)
Dec 20, 2019 7.650 7.890 7.650 7.785 12,000 -0.12(-1.46%)
Dec 19, 2019 7.900 7.900 7.760 7.900 5,693 +0.11(+1.41%)
Dec 18, 2019 7.930 7.930 7.790 7.790 5,398 -0.06(-0.76%)
Dec 17, 2019 7.730 7.870 7.730 7.850 41,447 -0.07(-0.88%)
Dec 16, 2019 7.996 7.996 7.902 7.920 3,958 +0.01(+0.13%)
Dec 13, 2019 7.910 7.940 7.910 7.910 2,000 -0.01(-0.13%)
Dec 12, 2019 7.990 7.990 7.870 7.920 20,154 +0.06(+0.76%)
Dec 11, 2019 7.875 7.884 7.840 7.860 7,717 +0.07(+0.90%)
Dec 10, 2019 7.880 7.930 7.770 7.790 25,050 -0.09(-1.20%)
Dec 09, 2019 7.880 7.951 7.880 7.885 25,355 +0.13(+1.74%)
Dec 06, 2019 7.740 7.760 7.720 7.750 7,500 +0.16(+2.11%)
Dec 05, 2019 7.595 7.600 7.580 7.590 5,990 +0.04(+0.53%)
Dec 04, 2019 7.570 7.577 7.520 7.550 8,886 +0.03(+0.40%)
Dec 03, 2019 7.495 7.534 7.486 7.520 6,905 +0.06(+0.80%)
Dec 02, 2019 7.650 7.730 7.430 7.460 43,261 -0.17(-2.23%)
Nov 29, 2019 7.532 7.630 7.532 7.630 6,900 +0.17(+2.35%)
Nov 27, 2019 7.459 7.470 7.440 7.455 3,100 +0.13(+1.84%)
Nov 26, 2019 7.310 7.350 7.310 7.320 12,421 +0.00(+0.00%)
Nov 25, 2019 7.290 7.338 7.290 7.320 7,947 +0.23(+3.24%)
Nov 22, 2019 7.130 7.130 7.090 7.090 3,100 -0.01(-0.14%)
Nov 21, 2019 7.115 7.130 7.100 7.100 6,122 -0.02(-0.28%)
Nov 20, 2019 7.145 7.145 7.100 7.120 10,311 -0.10(-1.39%)
Nov 19, 2019 7.230 7.300 7.200 7.220 7,555 +0.03(+0.42%)
Nov 18, 2019 7.230 7.320 7.170 7.190 7,074 +0.07(+0.91%)
Nov 15, 2019 7.130 7.130 7.120 7.125 5,600 +0.05(+0.71%)
Nov 14, 2019 7.060 7.079 7.054 7.075 8,524 -0.04(-0.63%)
Nov 13, 2019 7.120 7.150 7.120 7.120 4,584 -0.09(-1.32%)
Nov 12, 2019 7.225 7.230 7.200 7.215 7,890 +0.04(+0.56%)
Nov 11, 2019 7.225 7.230 7.148 7.175 4,124 -0.04(-0.49%)
Nov 08, 2019 7.205 7.240 7.189 7.210 4,800 +0.04(+0.63%)
Nov 07, 2019 7.180 7.188 7.165 7.165 14,933 +0.00(+0.07%)
Nov 06, 2019 7.150 7.180 7.150 7.160 9,503 +0.03(+0.36%)
Nov 05, 2019 7.140 7.160 7.130 7.134 6,009 -0.12(-1.60%)
Nov 04, 2019 7.250 7.340 7.250 7.250 5,052 +0.01(+0.14%)
Nov 01, 2019 7.245 7.245 7.220 7.240 9,600 +0.23(+3.28%)
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%)
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.