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

Seiko Epson ADR (OP: SEKEY )

8.000 +0.090 (+1.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Feb 29, 2016 8.030 8.090 7.940 8.000 97,641 -0.20(-2.44%)
Feb 26, 2016 8.175 8.260 8.107 8.200 123,717 +0.23(+2.89%)
Feb 25, 2016 8.010 8.010 7.890 7.970 82,535 +0.03(+0.38%)
Feb 24, 2016 7.710 7.940 7.710 7.940 125,538 -0.00(-0.06%)
Feb 23, 2016 7.960 8.000 7.880 7.945 84,300 -0.04(-0.50%)
Feb 22, 2016 7.919 8.060 7.919 7.985 171,898 +0.08(+0.95%)
Feb 19, 2016 7.950 7.970 7.850 7.910 75,065 -0.18(-2.22%)
Feb 18, 2016 8.040 8.150 7.860 8.090 125,959 +0.25(+3.25%)
Feb 17, 2016 7.750 7.860 7.710 7.835 147,839 +0.29(+3.77%)
Feb 16, 2016 7.410 7.600 7.410 7.550 81,060 +0.56(+8.01%)
Feb 12, 2016 6.990 6.990 6.990 0 -0.05(-0.71%)
Feb 11, 2016 6.956 7.100 6.950 7.040 131,784 -0.12(-1.68%)
Feb 10, 2016 7.100 7.230 7.100 7.160 121,328 -0.11(-1.51%)
Feb 09, 2016 7.247 7.300 7.230 7.270 158,924 -0.38(-4.97%)
Feb 08, 2016 7.645 7.660 7.590 7.650 153,993 +0.07(+0.92%)
Feb 05, 2016 7.615 7.650 7.534 7.580 86,796 -0.11(-1.43%)
Feb 04, 2016 7.500 7.720 7.500 7.690 122,369 +0.03(+0.39%)
Feb 03, 2016 7.730 7.730 7.510 7.660 146,929 -0.24(-3.00%)
Feb 02, 2016 7.842 8.000 7.830 7.897 177,606 -0.16(-2.03%)
Feb 01, 2016 8.070 8.070 7.970 8.060 86,774 +0.61(+8.19%)
Jan 29, 2016 6.986 7.500 6.905 7.450 124,714 +0.80(+12.03%)
Jan 28, 2016 6.600 6.700 6.500 6.650 206,685 -0.18(-2.64%)
Jan 27, 2016 6.830 6.860 6.750 6.830 64,330 +0.11(+1.64%)
Jan 26, 2016 6.680 6.760 6.680 6.720 136,110 -0.10(-1.47%)
Jan 25, 2016 6.867 6.890 6.816 6.820 202,032 -0.11(-1.59%)
Jan 22, 2016 6.920 6.930 6.700 6.930 992,274 +0.49(+7.61%)
Jan 21, 2016 6.358 6.480 6.330 6.440 183,994 -0.04(-0.69%)
Jan 20, 2016 6.455 6.510 6.380 6.485 243,796 -0.43(-6.29%)
Jan 19, 2016 6.930 6.940 6.840 6.920 228,376 -0.01(-0.22%)
Jan 15, 2016 6.935 6.935 6.935 0 -0.12(-1.70%)
Jan 14, 2016 7.057 7.080 6.940 7.055 62,181 +0.04(+0.50%)
Jan 13, 2016 7.105 7.150 6.990 7.020 106,647 -0.01(-0.14%)
Jan 12, 2016 7.025 7.100 6.960 7.030 131,699 -0.09(-1.33%)
Jan 11, 2016 7.057 7.120 7.057 7.125 160,591 +0.03(+0.35%)
Jan 08, 2016 7.158 7.200 7.060 7.100 109,170 -0.10(-1.39%)
Jan 07, 2016 7.230 7.230 7.145 7.200 87,869 -0.20(-2.70%)
Jan 06, 2016 7.365 7.460 7.325 7.400 104,331 -0.25(-3.24%)
Jan 05, 2016 7.625 7.700 7.550 7.647 82,074 +0.01(+0.10%)
Jan 04, 2016 7.630 7.700 7.620 7.640 71,512 -0.08(-1.04%)
Dec 31, 2015 7.720 7.720 7.720 0 +0.01(+0.13%)
Dec 30, 2015 7.750 7.750 7.700 7.710 51,233 -0.12(-1.53%)
Dec 29, 2015 7.710 7.870 7.710 7.830 131,864 +0.17(+2.22%)
Dec 28, 2015 7.650 7.660 7.610 7.660 100,628 +0.13(+1.73%)
Dec 24, 2015 7.530 7.530 7.530 0 -0.06(-0.79%)
Dec 23, 2015 7.500 7.640 7.500 7.590 157,800 +0.09(+1.20%)
Dec 22, 2015 7.495 7.530 7.450 7.500 203,526 -0.01(-0.13%)
Dec 21, 2015 7.450 7.540 7.450 7.510 133,667 -0.08(-0.99%)
Dec 18, 2015 7.554 7.600 7.554 7.585 129,796 -0.17(-2.13%)
Dec 17, 2015 7.770 7.850 7.750 7.750 81,682 +0.01(+0.13%)
Dec 16, 2015 7.795 7.860 7.700 7.740 54,772 -0.14(-1.78%)
Dec 15, 2015 7.900 7.900 7.800 7.880 148,082 -0.07(-0.82%)
Dec 14, 2015 7.935 7.950 7.890 7.945 83,125 +0.02(+0.19%)
Dec 11, 2015 7.860 7.980 7.860 7.930 69,896 -0.06(-0.75%)
Dec 10, 2015 7.980 8.020 7.948 7.990 69,190 +0.00(+0.04%)
Dec 09, 2015 8.030 8.030 7.940 7.987 151,189 -0.11(-1.40%)
Dec 08, 2015 8.100 8.130 8.070 8.100 125,230 +0.04(+0.45%)
Dec 07, 2015 8.090 8.090 7.998 8.063 78,302 +0.01(+0.17%)
Dec 04, 2015 7.985 8.050 7.980 8.050 56,486 +0.17(+2.13%)
Dec 03, 2015 7.963 7.970 7.882 7.882 108,781 -0.06(-0.73%)
Dec 02, 2015 7.965 8.000 7.920 7.940 68,182 -0.07(-0.81%)
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.