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 28, 2020 6.830 6.980 6.720 6.940 57,900 -0.06(-0.86%)
Feb 27, 2020 7.110 7.220 7.000 7.000 33,848 -0.25(-3.45%)
Feb 26, 2020 7.320 7.320 7.170 7.250 106,655 +0.04(+0.55%)
Feb 25, 2020 7.335 7.335 7.200 7.210 102,975 -0.03(-0.41%)
Feb 24, 2020 7.350 7.350 7.240 7.240 16,083 -0.31(-4.11%)
Feb 21, 2020 7.520 7.610 7.520 7.550 11,800 +0.03(+0.40%)
Feb 20, 2020 7.532 7.540 7.475 7.520 24,964 -0.02(-0.27%)
Feb 19, 2020 7.530 7.610 7.510 7.540 18,268 -0.05(-0.66%)
Feb 18, 2020 7.610 7.620 7.560 7.590 28,081 +0.04(+0.53%)
Feb 14, 2020 7.660 7.660 7.512 7.550 17,000 +0.00(+0.00%)
Feb 13, 2020 7.646 7.680 7.550 7.550 48,193 -0.08(-1.05%)
Feb 12, 2020 7.766 7.830 7.526 7.630 40,739 -0.12(-1.55%)
Feb 11, 2020 7.730 7.760 7.710 7.750 15,541 +0.09(+1.17%)
Feb 10, 2020 7.650 7.660 7.645 7.660 50,266 -0.11(-1.42%)
Feb 07, 2020 7.750 7.780 7.732 7.770 6,300 -0.09(-1.15%)
Feb 06, 2020 7.865 7.890 7.860 7.860 7,486 +0.00(+0.00%)
Feb 05, 2020 7.800 7.870 7.800 7.860 18,414 +0.13(+1.68%)
Feb 04, 2020 7.710 7.740 7.710 7.730 33,507 +0.16(+2.05%)
Feb 03, 2020 7.500 7.640 7.500 7.575 8,021 +0.21(+2.92%)
Jan 31, 2020 7.410 7.410 7.280 7.360 29,100 +0.11(+1.45%)
Jan 30, 2020 7.240 7.310 7.200 7.255 14,604 -0.12(-1.69%)
Jan 29, 2020 7.390 7.480 7.380 7.380 28,336 -0.04(-0.47%)
Jan 28, 2020 7.310 7.490 7.310 7.415 16,343 +0.08(+1.02%)
Jan 27, 2020 7.350 7.360 7.335 7.340 65,135 -0.04(-0.47%)
Jan 24, 2020 7.395 7.400 7.340 7.375 3,900 -0.04(-0.54%)
Jan 23, 2020 7.448 7.490 7.340 7.415 13,809 +0.04(+0.47%)
Jan 22, 2020 7.400 7.450 7.380 7.380 44,621 -0.18(-2.38%)
Jan 21, 2020 7.575 7.580 7.550 7.560 3,730 +0.01(+0.20%)
Jan 17, 2020 7.560 7.560 7.545 7.545 4,500 +0.12(+1.62%)
Jan 16, 2020 7.440 7.440 7.408 7.425 5,310 +0.04(+0.61%)
Jan 15, 2020 7.398 7.398 7.371 7.380 5,097 +0.01(+0.14%)
Jan 14, 2020 7.180 7.380 7.180 7.370 41,866 +0.00(+0.00%)
Jan 13, 2020 7.350 7.382 7.344 7.370 7,202 +0.03(+0.41%)
Jan 10, 2020 7.350 7.350 7.310 7.340 12,200 -0.04(-0.54%)
Jan 09, 2020 7.390 7.405 7.360 7.380 7,967 -0.05(-0.67%)
Jan 08, 2020 7.370 7.450 7.296 7.430 14,003 -0.00(-0.07%)
Jan 07, 2020 7.350 7.460 7.350 7.435 9,253 +0.08(+1.16%)
Jan 06, 2020 7.530 7.530 7.350 7.350 10,542 -0.24(-3.16%)
Jan 03, 2020 7.410 7.590 7.410 7.590 4,200 +0.10(+1.34%)
Jan 02, 2020 7.720 7.720 7.490 7.490 10,930 +0.01(+0.13%)
Dec 31, 2019 7.500 7.500 7.400 7.480 19,400 -0.09(-1.19%)
Dec 30, 2019 7.390 7.615 7.390 7.570 2,031 +0.04(+0.60%)
Dec 27, 2019 7.550 7.550 7.520 7.525 5,000 -0.03(-0.46%)
Dec 26, 2019 7.553 7.590 7.550 7.560 14,004 -0.01(-0.13%)
Dec 24, 2019 7.600 7.600 7.540 7.570 27,800 -0.13(-1.75%)
Dec 23, 2019 7.705 7.780 7.660 7.705 4,375 -0.08(-1.03%)
Dec 20, 2019 7.650 7.890 7.650 7.785 12,000 -0.12(-1.46%)
Dec 19, 2019 7.900 7.900 7.760 7.900 5,693 +0.11(+1.41%)
Dec 18, 2019 7.930 7.930 7.790 7.790 5,398 -0.06(-0.76%)
Dec 17, 2019 7.730 7.870 7.730 7.850 41,447 -0.07(-0.88%)
Dec 16, 2019 7.996 7.996 7.902 7.920 3,958 +0.01(+0.13%)
Dec 13, 2019 7.910 7.940 7.910 7.910 2,000 -0.01(-0.13%)
Dec 12, 2019 7.990 7.990 7.870 7.920 20,154 +0.06(+0.76%)
Dec 11, 2019 7.875 7.884 7.840 7.860 7,717 +0.07(+0.90%)
Dec 10, 2019 7.880 7.930 7.770 7.790 25,050 -0.09(-1.20%)
Dec 09, 2019 7.880 7.951 7.880 7.885 25,355 +0.13(+1.74%)
Dec 06, 2019 7.740 7.760 7.720 7.750 7,500 +0.16(+2.11%)
Dec 05, 2019 7.595 7.600 7.580 7.590 5,990 +0.04(+0.53%)
Dec 04, 2019 7.570 7.577 7.520 7.550 8,886 +0.03(+0.40%)
Dec 03, 2019 7.495 7.534 7.486 7.520 6,905 +0.06(+0.80%)
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.