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, 2012 4.990 5.000 4.940 4.970 72,144 +0.11(+2.26%)
May 30, 2012 4.910 4.930 4.860 4.860 43,197 -0.18(-3.57%)
May 29, 2012 5.000 5.050 5.000 5.040 19,358 -0.05(-0.98%)
May 25, 2012 5.110 5.110 5.070 5.090 25,873 -0.12(-2.30%)
May 24, 2012 5.190 5.240 5.160 5.210 38,700 +0.01(+0.19%)
May 23, 2012 5.160 5.200 5.140 5.200 14,316 -0.13(-2.44%)
May 22, 2012 5.300 5.390 5.300 5.330 39,708 -0.01(-0.19%)
May 21, 2012 5.250 5.340 5.250 5.340 77,831 +0.04(+0.75%)
May 18, 2012 5.350 5.360 5.300 5.300 5,623 -0.05(-0.93%)
May 17, 2012 5.410 5.420 5.350 5.350 83,724 +0.07(+1.33%)
May 16, 2012 5.300 5.310 5.280 5.280 9,924 -0.15(-2.76%)
May 15, 2012 5.430 5.490 5.430 5.430 22,007 -0.11(-1.99%)
May 14, 2012 5.530 5.550 5.530 5.540 26,002 -0.20(-3.48%)
May 11, 2012 5.680 5.770 5.680 5.740 17,684 -0.03(-0.52%)
May 10, 2012 5.750 5.820 5.750 5.770 29,009 -0.05(-0.86%)
May 09, 2012 5.820 5.850 5.780 5.820 21,114 -0.04(-0.68%)
May 08, 2012 5.900 5.900 5.820 5.860 22,686 -0.10(-1.68%)
May 07, 2012 5.900 5.990 5.900 5.960 17,770 -0.07(-1.16%)
May 04, 2012 6.060 6.070 6.030 6.030 24,225 -0.05(-0.82%)
May 03, 2012 6.100 6.150 6.070 6.080 11,295 -0.06(-0.98%)
May 02, 2012 6.170 6.220 6.130 6.140 16,157 -0.05(-0.81%)
May 01, 2012 6.200 6.320 6.130 6.190 13,502 -0.44(-6.64%)
Apr 30, 2012 6.610 6.750 6.600 6.630 12,363 +0.00(+0.00%)
Apr 27, 2012 6.580 6.780 6.560 6.630 17,778 -0.02(-0.30%)
Apr 26, 2012 6.630 6.790 6.630 6.650 2,505 +0.00(+0.00%)
Apr 25, 2012 6.610 6.650 6.590 6.650 15,398 -0.07(-1.04%)
Apr 24, 2012 6.750 6.760 6.720 6.720 15,033 +0.07(+1.05%)
Apr 23, 2012 6.700 6.700 6.620 6.650 7,588 -0.12(-1.77%)
Apr 20, 2012 6.770 6.810 6.770 6.770 6,516 -0.06(-0.81%)
Apr 19, 2012 6.830 6.890 6.820 6.825 5,733 -0.05(-0.80%)
Apr 18, 2012 6.850 6.890 6.850 6.880 6,735 -0.03(-0.43%)
Apr 17, 2012 6.790 6.910 6.790 6.910 19,589 +0.17(+2.52%)
Apr 16, 2012 6.710 6.790 6.710 6.740 8,859 +0.03(+0.48%)
Apr 13, 2012 6.720 6.770 6.700 6.708 4,462 -0.08(-1.21%)
Apr 12, 2012 6.730 6.800 6.730 6.790 7,498 +0.13(+1.95%)
Apr 11, 2012 6.570 6.660 6.570 6.660 13,186 +0.08(+1.22%)
Apr 10, 2012 6.630 6.650 6.550 6.580 43,410 -0.05(-0.75%)
Apr 09, 2012 6.630 6.680 6.630 6.630 7,804 -0.15(-2.21%)
Apr 05, 2012 6.790 6.860 6.780 6.780 8,469 +0.14(+2.11%)
Apr 04, 2012 6.740 6.740 6.630 6.640 36,910 -0.21(-3.07%)
Apr 03, 2012 6.920 6.920 6.840 6.850 6,321 -0.13(-1.86%)
Apr 02, 2012 6.970 7.000 6.920 6.980 31,190 -0.03(-0.43%)
Mar 30, 2012 6.970 7.060 6.970 7.010 17,753 +0.10(+1.45%)
Mar 29, 2012 7.000 7.000 6.880 6.910 26,026 -0.09(-1.29%)
Mar 28, 2012 7.030 7.070 7.000 7.000 13,602 -0.03(-0.43%)
Mar 27, 2012 7.080 7.080 7.020 7.030 23,554 -0.01(-0.14%)
Mar 26, 2012 6.970 7.070 6.970 7.040 9,290 +0.06(+0.86%)
Mar 23, 2012 6.980 6.980 6.910 6.980 18,258 -0.08(-1.13%)
Mar 22, 2012 7.160 7.160 7.050 7.060 18,221 -0.10(-1.40%)
Mar 21, 2012 7.140 7.180 7.140 7.160 22,973 -0.11(-1.51%)
Mar 20, 2012 7.280 7.310 7.250 7.270 6,986 -0.06(-0.82%)
Mar 19, 2012 7.370 7.370 7.320 7.330 20,042 +0.16(+2.23%)
Mar 16, 2012 7.150 7.240 7.150 7.170 19,989 +0.25(+3.61%)
Mar 15, 2012 6.960 6.960 6.920 6.920 10,402 +0.04(+0.58%)
Mar 14, 2012 6.890 6.970 6.880 6.880 10,265 -0.01(-0.15%)
Mar 13, 2012 6.720 6.890 6.720 6.890 14,092 +0.14(+2.07%)
Mar 12, 2012 6.750 6.770 6.750 6.750 10,297 -0.12(-1.75%)
Mar 09, 2012 6.920 6.920 6.850 6.870 23,884 +0.03(+0.44%)
Mar 08, 2012 6.800 6.870 6.800 6.840 3,775 +0.03(+0.44%)
Mar 07, 2012 6.790 6.830 6.790 6.810 21,752 +0.16(+2.41%)
Mar 06, 2012 6.670 6.710 6.650 6.650 14,920 -0.06(-0.89%)
Mar 05, 2012 6.730 6.780 6.710 6.710 13,127 -0.07(-1.03%)
Mar 02, 2012 6.780 6.820 6.780 6.780 10,255 +0.06(+0.89%)
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.