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

Seiko Epson ADR (OP: SEKEY )

7.770 -0.060 (-0.77%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 (%)
May 31, 2019 7.170 7.310 7.170 7.290 28,700 -0.02(-0.27%)
May 30, 2019 7.330 7.330 7.300 7.310 15,487 +0.05(+0.69%)
May 29, 2019 7.270 7.300 7.250 7.260 36,154 -0.04(-0.62%)
May 28, 2019 7.320 7.340 7.270 7.305 6,763 +0.02(+0.34%)
May 24, 2019 7.275 7.290 7.260 7.280 10,500 -0.16(-2.15%)
May 23, 2019 7.410 7.440 7.380 7.440 10,035 +0.02(+0.27%)
May 22, 2019 7.400 7.420 7.400 7.420 6,207 -0.04(-0.54%)
May 21, 2019 7.455 7.480 7.450 7.460 20,003 +0.11(+1.50%)
May 20, 2019 7.380 7.430 7.350 7.350 10,951 +0.01(+0.14%)
May 17, 2019 7.370 7.385 7.340 7.340 8,100 -0.11(-1.41%)
May 16, 2019 7.290 7.480 7.290 7.445 9,710 -0.01(-0.20%)
May 15, 2019 7.365 7.460 7.365 7.460 22,354 +0.01(+0.13%)
May 14, 2019 7.425 7.450 7.418 7.450 29,747 +0.08(+1.09%)
May 13, 2019 7.410 7.480 7.370 7.370 23,557 -0.17(-2.32%)
May 10, 2019 7.550 7.556 7.480 7.545 37,500 +0.03(+0.36%)
May 09, 2019 7.500 7.550 7.490 7.518 12,580 -0.02(-0.29%)
May 08, 2019 7.590 7.610 7.540 7.540 27,972 -0.06(-0.79%)
May 07, 2019 7.690 7.690 7.580 7.600 32,798 -0.37(-4.64%)
May 06, 2019 7.930 7.994 7.910 7.970 4,360 -0.05(-0.56%)
May 03, 2019 7.975 8.040 7.975 8.015 5,600 +0.04(+0.44%)
May 02, 2019 7.980 7.980 7.945 7.980 4,978 -0.04(-0.44%)
May 01, 2019 8.015 8.015 8.015 8.015 879 -0.02(-0.31%)
Apr 30, 2019 8.040 8.090 8.040 8.040 5,060 +0.05(+0.63%)
Apr 29, 2019 7.915 7.990 7.915 7.990 7,243 -0.00(-0.06%)
Apr 26, 2019 8.070 8.070 7.920 7.995 8,300 +0.00(+0.06%)
Apr 25, 2019 7.984 8.000 7.975 7.990 14,838 +0.05(+0.63%)
Apr 24, 2019 7.930 7.970 7.930 7.940 3,718 -0.06(-0.75%)
Apr 23, 2019 7.930 8.000 7.930 8.000 27,130 +0.05(+0.69%)
Apr 22, 2019 7.904 7.970 7.904 7.945 1,709 +0.04(+0.44%)
Apr 18, 2019 7.930 7.950 7.910 7.910 8,900 -0.00(-0.06%)
Apr 17, 2019 7.946 7.946 7.910 7.915 9,884 -0.03(-0.31%)
Apr 16, 2019 7.920 7.950 7.913 7.940 6,283 +0.13(+1.66%)
Apr 15, 2019 7.830 7.830 7.810 7.810 5,764 +0.01(+0.13%)
Apr 12, 2019 7.790 7.820 7.790 7.800 11,700 +0.01(+0.13%)
Apr 11, 2019 7.840 7.840 7.780 7.790 17,097 -0.04(-0.57%)
Apr 10, 2019 7.850 7.850 7.826 7.835 8,195 +0.08(+1.03%)
Apr 09, 2019 7.795 7.880 7.730 7.755 22,457 -0.16(-1.96%)
Apr 08, 2019 7.900 7.920 7.890 7.910 17,293 -0.02(-0.25%)
Apr 05, 2019 7.940 7.940 7.900 7.930 15,700 +0.08(+1.08%)
Apr 04, 2019 7.842 7.857 7.826 7.845 5,151 +0.03(+0.38%)
Apr 03, 2019 7.814 7.860 7.800 7.815 12,088 +0.01(+0.13%)
Apr 02, 2019 7.780 7.820 7.770 7.805 47,308 +0.05(+0.71%)
Apr 01, 2019 7.710 7.760 7.710 7.750 28,623 +0.12(+1.57%)
Mar 29, 2019 7.610 7.640 7.596 7.630 11,800 +0.02(+0.26%)
Mar 28, 2019 7.600 7.620 7.580 7.610 8,602 +0.03(+0.33%)
Mar 27, 2019 7.440 7.640 7.440 7.585 24,585 -0.06(-0.78%)
Mar 26, 2019 7.662 7.670 7.630 7.645 33,776 +0.04(+0.59%)
Mar 25, 2019 7.540 7.620 7.540 7.600 16,000 +0.04(+0.53%)
Mar 22, 2019 7.580 7.580 7.525 7.560 55,800 -0.02(-0.26%)
Mar 21, 2019 7.530 7.580 7.520 7.580 29,136 +0.07(+0.86%)
Mar 20, 2019 7.460 7.550 7.460 7.515 6,141 +0.00(+0.07%)
Mar 19, 2019 7.520 7.530 7.470 7.510 56,637 +0.02(+0.27%)
Mar 18, 2019 7.444 7.520 7.444 7.490 12,976 +0.12(+1.63%)
Mar 15, 2019 7.365 7.380 7.360 7.370 22,200 +0.01(+0.14%)
Mar 14, 2019 7.360 7.390 7.350 7.360 25,474 -0.14(-1.87%)
Mar 13, 2019 7.400 7.510 7.400 7.500 8,838 +0.12(+1.63%)
Mar 12, 2019 7.375 7.390 7.360 7.380 87,721 +0.04(+0.61%)
Mar 11, 2019 7.305 7.340 7.280 7.335 24,240 +0.17(+2.30%)
Mar 08, 2019 7.150 7.190 7.145 7.170 39,800 -0.07(-0.97%)
Mar 07, 2019 7.244 7.260 7.226 7.240 19,013 -0.03(-0.41%)
Mar 06, 2019 7.285 7.285 7.250 7.270 23,475 -0.02(-0.21%)
Mar 05, 2019 7.270 7.310 7.270 7.285 21,862 +0.05(+0.69%)
Mar 04, 2019 7.290 7.290 7.230 7.235 18,213 -0.04(-0.62%)
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.