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

Seiko Epson ADR (OP: SEKEY )

7.610 -0.180 (-2.31%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 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 (%)
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%)
Aug 01, 2012 3.530 3.530 3.300 3.300 10,144 -0.54(-14.06%)
Jul 31, 2012 3.890 3.890 3.840 3.840 15,824 +0.15(+4.07%)
Jul 30, 2012 3.640 3.730 3.640 3.690 21,912 -0.12(-3.15%)
Jul 27, 2012 3.800 3.950 3.800 3.810 36,820 +0.16(+4.38%)
Jul 26, 2012 3.650 3.800 3.650 3.650 10,031 +0.03(+0.83%)
Jul 25, 2012 3.550 3.760 3.550 3.620 54,800 -0.23(-5.97%)
Jul 24, 2012 3.830 3.880 3.770 3.850 74,276 +0.19(+5.19%)
Jul 23, 2012 3.710 3.710 3.660 3.660 11,688 -0.09(-2.40%)
Jul 20, 2012 3.840 3.840 3.750 3.750 14,512 -0.15(-3.85%)
Jul 19, 2012 3.870 3.940 3.870 3.900 64,509 +0.11(+2.90%)
Jul 18, 2012 3.770 3.850 3.770 3.790 6,455 -0.15(-3.81%)
Jul 17, 2012 3.870 3.940 3.870 3.940 29,939 -0.31(-7.29%)
Jul 16, 2012 4.360 4.360 4.210 4.250 18,257 +0.00(+0.00%)
Jul 14, 2012 4.210 4.322 4.210 4.250 6,460 +0.00(+0.00%)
Jul 13, 2012 4.210 4.322 4.210 4.250 6,460 -0.08(-1.85%)
Jul 12, 2012 4.300 4.450 4.290 4.330 16,404 -0.16(-3.56%)
Jul 11, 2012 4.480 4.500 4.460 4.490 11,346 -0.07(-1.54%)
Jul 10, 2012 4.590 4.600 4.560 4.560 42,360 -0.12(-2.56%)
Jul 09, 2012 4.660 4.680 4.630 4.680 9,983 -0.14(-2.90%)
Jul 06, 2012 4.800 4.840 4.800 4.820 5,384 +0.00(+0.00%)
Jul 05, 2012 4.770 4.830 4.760 4.820 12,107 -0.06(-1.23%)
Jul 03, 2012 4.860 4.900 4.860 4.880 6,291 -0.06(-1.21%)
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.