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 (%)
May 29, 2020 5.560 5.610 5.530 5.570 18,200 -0.17(-3.05%)
May 28, 2020 5.670 5.800 5.670 5.745 34,940 +0.05(+0.97%)
May 27, 2020 5.670 5.700 5.600 5.690 184,524 +0.04(+0.71%)
May 26, 2020 5.645 5.700 5.590 5.650 16,338 +0.35(+6.60%)
May 22, 2020 5.340 5.340 5.280 5.300 24,200 -0.12(-2.17%)
May 21, 2020 5.410 5.450 5.380 5.418 16,376 +0.02(+0.32%)
May 20, 2020 5.395 5.420 5.380 5.400 37,949 +0.09(+1.69%)
May 19, 2020 5.270 5.380 5.263 5.310 443,459 +0.04(+0.76%)
May 18, 2020 5.200 5.270 5.200 5.270 71,573 +0.21(+4.25%)
May 15, 2020 5.150 5.150 5.020 5.055 15,500 +0.09(+1.78%)
May 14, 2020 4.940 4.980 4.920 4.967 3,589 -0.26(-5.03%)
May 13, 2020 5.350 5.350 5.230 5.230 116,921 -0.17(-3.15%)
May 12, 2020 5.460 5.480 5.400 5.400 16,130 -0.19(-3.40%)
May 11, 2020 5.560 5.590 5.560 5.590 28,202 +0.03(+0.54%)
May 08, 2020 5.592 5.592 5.550 5.560 1,900 +0.18(+3.30%)
May 07, 2020 5.385 5.412 5.350 5.383 13,531 -0.12(-2.14%)
May 06, 2020 5.505 5.505 5.440 5.500 3,943 +0.03(+0.55%)
May 05, 2020 5.450 5.530 5.450 5.470 7,011 +0.08(+1.39%)
May 04, 2020 5.370 5.410 5.350 5.395 6,724 -0.04(-0.64%)
May 01, 2020 5.550 5.550 5.430 5.430 3,600 -0.19(-3.38%)
Apr 30, 2020 5.855 5.855 5.620 5.620 33,445 +0.20(+3.69%)
Apr 29, 2020 5.430 5.450 5.420 5.420 21,494 +0.12(+2.26%)
Apr 28, 2020 5.415 5.415 5.300 5.300 50,069 +0.16(+3.06%)
Apr 27, 2020 5.135 5.160 5.110 5.143 39,236 +0.28(+5.81%)
Apr 24, 2020 4.835 4.860 4.823 4.860 10,300 +0.03(+0.62%)
Apr 23, 2020 4.790 4.875 4.790 4.830 41,186 +0.18(+3.83%)
Apr 22, 2020 4.710 4.710 4.610 4.652 15,990 -0.01(-0.28%)
Apr 21, 2020 4.640 4.700 4.640 4.665 120,950 -0.07(-1.37%)
Apr 20, 2020 4.740 4.821 4.730 4.730 39,819 -0.06(-1.25%)
Apr 17, 2020 4.960 4.960 4.740 4.790 22,500 +0.19(+4.13%)
Apr 16, 2020 4.570 4.650 4.560 4.600 12,958 -0.10(-2.02%)
Apr 15, 2020 4.690 4.710 4.660 4.695 21,015 -0.10(-2.19%)
Apr 14, 2020 4.850 4.870 4.780 4.800 251,391 +0.16(+3.41%)
Apr 13, 2020 4.700 4.960 4.500 4.641 48,808 -0.24(-4.89%)
Apr 09, 2020 5.050 5.050 4.880 4.880 24,300 +0.07(+1.46%)
Apr 08, 2020 5.200 5.200 4.780 4.810 45,757 -0.08(-1.69%)
Apr 07, 2020 5.065 5.065 4.870 4.893 199,487 +0.20(+4.32%)
Apr 06, 2020 4.652 4.770 4.652 4.690 171,394 +0.27(+6.11%)
Apr 03, 2020 4.610 4.610 4.390 4.420 74,500 -0.21(-4.54%)
Apr 02, 2020 4.730 4.730 4.530 4.630 79,712 -0.22(-4.54%)
Apr 01, 2020 4.910 4.950 4.850 4.850 16,314 -0.45(-8.49%)
Mar 31, 2020 5.480 5.615 5.250 5.300 113,283 -0.26(-4.68%)
Mar 30, 2020 5.970 5.970 5.520 5.560 158,593 -0.04(-0.79%)
Mar 27, 2020 5.603 6.130 5.590 5.604 15,000 -0.09(-1.60%)
Mar 26, 2020 5.180 5.760 5.180 5.695 31,692 +0.28(+5.18%)
Mar 25, 2020 5.410 5.590 5.360 5.415 26,303 -0.15(-2.62%)
Mar 24, 2020 5.400 5.720 5.080 5.560 70,554 +0.75(+15.59%)
Mar 23, 2020 4.555 5.050 4.450 4.810 38,465 -0.30(-5.92%)
Mar 20, 2020 4.620 5.440 4.620 5.112 28,100 +0.03(+0.64%)
Mar 19, 2020 4.840 5.250 4.840 5.080 55,313 +0.47(+10.24%)
Mar 18, 2020 4.230 4.810 4.230 4.608 38,402 +0.06(+1.27%)
Mar 17, 2020 4.310 4.670 4.310 4.550 132,990 +0.10(+2.25%)
Mar 16, 2020 4.150 4.720 4.150 4.450 89,476 -0.67(-13.09%)
Mar 13, 2020 4.920 5.190 4.804 5.120 103,300 +0.02(+0.35%)
Mar 12, 2020 5.104 5.470 4.970 5.102 104,763 -0.64(-11.11%)
Mar 11, 2020 6.260 6.260 5.740 5.740 60,440 -0.48(-7.72%)
Mar 10, 2020 5.930 6.220 5.930 6.220 159,956 +0.13(+2.13%)
Mar 09, 2020 6.270 6.270 6.090 6.090 49,156 -0.53(-7.94%)
Mar 06, 2020 6.640 6.670 6.590 6.616 51,400 -0.13(-1.99%)
Mar 05, 2020 6.740 6.800 6.670 6.750 80,660 -0.07(-0.95%)
Mar 04, 2020 6.836 6.880 6.750 6.815 40,681 -0.03(-0.51%)
Mar 03, 2020 6.910 7.000 6.740 6.850 157,171 -0.09(-1.24%)
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.