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

Seiko Epson ADR (OP: SEKEY )

7.620 -0.010 (-0.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 29, 2015 9.130 9.130 9.130 2 +0.06(+0.62%)
May 28, 2015 9.074 9.074 9.074 9.074 522 -0.10(-1.06%)
May 27, 2015 9.170 9.171 9.150 9.171 2,902 -0.22(-2.33%)
May 22, 2015 9.390 9.390 9.390 0 +0.08(+0.82%)
May 21, 2015 9.410 9.410 9.313 9.313 1,931 -0.08(-0.82%)
May 20, 2015 9.250 9.390 9.250 9.390 794 +0.19(+2.07%)
May 19, 2015 9.225 9.225 9.190 9.200 9,845 -0.12(-1.23%)
May 18, 2015 9.340 9.340 9.290 9.315 560 -0.04(-0.38%)
May 15, 2015 9.370 9.370 9.350 9.350 913 -0.05(-0.53%)
May 14, 2015 9.300 9.400 9.300 9.400 3,206 +0.18(+1.95%)
May 13, 2015 9.236 9.236 9.220 9.220 1,017 +0.12(+1.27%)
May 12, 2015 9.090 9.110 9.090 9.104 7,485 -0.01(-0.07%)
May 11, 2015 9.120 9.120 9.091 9.110 1,448 -0.10(-1.09%)
May 08, 2015 9.180 9.210 9.180 9.210 1,314 +0.08(+0.88%)
May 07, 2015 9.160 9.160 9.130 9.130 334 +0.13(+1.44%)
May 06, 2015 8.990 9.000 8.970 9.000 3,561 -0.03(-0.33%)
May 05, 2015 9.150 9.150 9.000 9.030 3,085 -0.17(-1.85%)
May 04, 2015 9.190 9.200 9.140 9.200 4,578 +0.03(+0.33%)
May 01, 2015 9.090 9.170 9.080 9.170 4,390 +0.60(+7.00%)
Apr 30, 2015 8.460 8.570 8.400 8.570 2,030 -0.21(-2.39%)
Apr 29, 2015 8.730 8.780 8.710 8.780 4,636 -0.04(-0.45%)
Apr 28, 2015 8.810 8.820 8.810 8.820 3,730 -0.18(-2.00%)
Apr 27, 2015 9.040 9.040 9.000 9.000 3,054 -0.12(-1.32%)
Apr 24, 2015 9.120 9.120 9.120 9.120 932 +0.23(+2.59%)
Apr 23, 2015 8.860 8.890 8.860 8.890 893 +0.09(+1.02%)
Apr 22, 2015 8.840 8.860 8.800 8.800 927 -0.09(-1.01%)
Apr 21, 2015 8.890 8.890 8.890 8.890 796 -0.19(-2.09%)
Apr 20, 2015 9.080 9.080 9.080 9.080 386 +0.06(+0.67%)
Apr 17, 2015 9.020 9.020 8.990 9.020 2,899 -0.13(-1.42%)
Apr 16, 2015 9.110 9.150 9.110 9.150 626 +0.02(+0.22%)
Apr 15, 2015 9.110 9.140 9.110 9.130 1,270 +0.00(+0.00%)
Apr 14, 2015 9.115 9.230 9.115 9.130 11,210 +0.06(+0.66%)
Apr 13, 2015 8.992 9.070 8.992 9.070 3,466 -0.02(-0.22%)
Apr 10, 2015 9.090 9.090 9.000 9.090 2,303 +0.16(+1.79%)
Apr 09, 2015 9.120 9.120 8.915 8.930 3,438 -9.09(-50.44%)
Apr 08, 2015 18.35 18.35 18.02 18.02 968 -0.32(-1.74%)
Apr 07, 2015 18.19 18.34 18.19 18.34 1,143 +0.34(+1.89%)
Apr 06, 2015 17.25 18.00 17.25 18.00 2,804 +0.10(+0.56%)
Apr 02, 2015 17.90 17.90 17.90 0 +0.01(+0.06%)
Apr 01, 2015 17.90 17.90 17.83 17.89 1,465 +0.21(+1.16%)
Mar 31, 2015 18.10 18.30 17.25 17.68 2,205 -0.76(-4.09%)
Mar 30, 2015 18.49 18.52 18.34 18.44 3,831 -0.64(-3.35%)
Mar 27, 2015 19.16 19.16 19.01 19.08 2,728 -0.40(-2.05%)
Mar 26, 2015 19.57 19.57 18.88 19.48 2,878 -0.13(-0.66%)
Mar 25, 2015 19.56 19.65 19.46 19.61 5,620 +0.13(+0.67%)
Mar 24, 2015 19.67 19.73 19.15 19.48 8,890 -0.11(-0.56%)
Mar 23, 2015 19.61 19.90 19.59 19.59 1,385 -0.44(-2.20%)
Mar 20, 2015 19.76 20.07 19.76 20.03 5,290 +0.55(+2.82%)
Mar 19, 2015 19.61 19.61 19.48 19.48 28,506 -0.11(-0.54%)
Mar 18, 2015 19.24 19.59 19.24 19.59 5,830 +0.80(+4.23%)
Mar 17, 2015 18.62 18.80 18.62 18.79 7,239 +0.28(+1.51%)
Mar 16, 2015 18.48 18.54 18.48 18.51 9,336 +0.13(+0.71%)
Mar 13, 2015 18.34 18.38 18.34 18.38 767 -0.12(-0.65%)
Mar 12, 2015 18.43 18.50 18.43 18.50 22,964 +0.17(+0.93%)
Mar 11, 2015 18.30 18.33 18.30 18.33 2,925 +0.11(+0.60%)
Mar 10, 2015 18.23 18.30 18.18 18.22 22,395 -0.19(-1.03%)
Mar 09, 2015 18.43 18.43 18.41 18.41 5,840 +0.07(+0.38%)
Mar 06, 2015 18.34 18.47 18.31 18.34 98,913 -0.38(-2.03%)
Mar 05, 2015 18.71 18.72 18.68 18.72 5,430 +0.03(+0.16%)
Mar 04, 2015 18.68 18.69 18.68 18.69 737 -0.12(-0.64%)
Mar 03, 2015 18.83 18.83 18.83 18.81 965 +0.03(+0.16%)
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.