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

Seiko Epson ADR (OP: SEKEY )

7.952 +0.047 (+0.59%)
Streaming Delayed Price Updated: 1:49 PM EDT, Jun 10, 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 (%)
Jul 31, 2009 7.600 7.710 7.600 7.660 36,443 -0.39(-4.84%)
Jul 30, 2009 7.960 8.330 7.960 8.050 13,206 -0.08(-0.98%)
Jul 29, 2009 8.050 8.210 8.050 8.130 11,330 +0.36(+4.63%)
Jul 28, 2009 7.740 7.820 7.710 7.770 9,109 -0.13(-1.65%)
Jul 27, 2009 8.030 8.030 7.840 7.900 8,636 +0.11(+1.41%)
Jul 24, 2009 7.720 7.940 7.720 7.790 19,445 +0.29(+3.87%)
Jul 23, 2009 7.570 7.600 7.460 7.500 9,537 +0.03(+0.40%)
Jul 22, 2009 7.400 7.580 7.400 7.470 9,548 -0.05(-0.66%)
Jul 21, 2009 7.620 7.620 7.510 7.520 8,689 +0.12(+1.62%)
Jul 20, 2009 7.330 7.400 7.240 7.400 12,780 +0.10(+1.37%)
Jul 17, 2009 7.230 7.460 7.230 7.300 19,576 -0.29(-3.82%)
Jul 16, 2009 7.450 7.640 7.450 7.590 5,802 +0.05(+0.66%)
Jul 15, 2009 7.510 7.600 7.510 7.540 11,170 +0.15(+2.03%)
Jul 14, 2009 7.440 7.480 7.360 7.390 3,837 +0.07(+0.96%)
Jul 13, 2009 7.230 7.380 7.230 7.320 15,688 -0.03(-0.41%)
Jul 10, 2009 7.250 7.400 7.250 7.350 14,840 +0.03(+0.41%)
Jul 09, 2009 7.350 7.380 7.320 7.320 5,137 -0.16(-2.14%)
Jul 08, 2009 7.440 7.480 7.370 7.480 11,811 +0.07(+0.94%)
Jul 07, 2009 7.370 7.500 7.370 7.410 14,305 -0.19(-2.50%)
Jul 06, 2009 7.680 7.680 7.580 7.600 4,255 -0.14(-1.81%)
Jul 02, 2009 7.680 7.800 7.680 7.740 12,758 -0.34(-4.21%)
Jul 01, 2009 7.920 8.200 7.920 8.080 32,069 -0.04(-0.49%)
Jun 30, 2009 8.200 8.200 8.100 8.120 36,234 +0.40(+5.18%)
Jun 29, 2009 7.710 7.760 7.690 7.720 4,290 +0.18(+2.39%)
Jun 26, 2009 7.540 7.540 7.470 7.540 29,413 -0.07(-0.92%)
Jun 25, 2009 7.600 7.620 7.560 7.610 19,332 +0.39(+5.40%)
Jun 24, 2009 7.060 7.300 7.060 7.220 46,418 -0.03(-0.41%)
Jun 23, 2009 7.110 7.400 7.110 7.250 11,930 -0.38(-4.98%)
Jun 22, 2009 7.500 7.770 7.360 7.630 21,458 -0.14(-1.80%)
Jun 19, 2009 7.560 7.810 7.560 7.770 7,787 +0.27(+3.60%)
Jun 18, 2009 7.630 7.630 7.430 7.500 10,015 +0.01(+0.13%)
Jun 17, 2009 7.400 7.600 7.400 7.490 11,191 +0.20(+2.74%)
Jun 16, 2009 7.480 7.480 7.290 7.290 13,575 -0.50(-6.42%)
Jun 15, 2009 7.940 7.940 7.770 7.790 6,565 -0.32(-3.95%)
Jun 12, 2009 8.060 8.110 8.000 8.110 8,073 +0.02(+0.25%)
Jun 11, 2009 7.920 8.190 7.920 8.090 22,690 +0.21(+2.66%)
Jun 10, 2009 7.950 7.990 7.850 7.880 37,531 -0.18(-2.23%)
Jun 09, 2009 7.810 8.060 7.810 8.060 6,826 +0.34(+4.40%)
Jun 08, 2009 7.650 7.800 7.650 7.720 14,319 +0.31(+4.18%)
Jun 05, 2009 7.310 7.550 7.310 7.410 9,570 +0.00(+0.00%)
Jun 04, 2009 7.250 7.510 7.250 7.410 5,910 +0.07(+0.95%)
Jun 03, 2009 7.340 7.400 7.340 7.340 6,856 -0.26(-3.42%)
Jun 02, 2009 7.400 7.610 7.400 7.600 18,431 +0.25(+3.40%)
Jun 01, 2009 7.220 7.430 7.210 7.350 14,681 -0.01(-0.14%)
May 29, 2009 7.150 7.410 7.150 7.360 54,005 +0.36(+5.14%)
May 28, 2009 6.850 7.070 6.850 7.000 19,405 +0.04(+0.57%)
May 27, 2009 6.950 7.100 6.950 6.960 15,676 -0.09(-1.28%)
May 26, 2009 6.950 7.130 6.950 7.050 30,540 +0.32(+4.75%)
May 22, 2009 6.680 6.800 6.680 6.730 14,245 -0.01(-0.15%)
May 21, 2009 6.650 6.750 6.650 6.740 10,736 -0.05(-0.74%)
May 20, 2009 6.650 6.870 6.650 6.790 5,995 -0.02(-0.29%)
May 19, 2009 6.740 6.930 6.740 6.810 18,455 -0.09(-1.30%)
May 18, 2009 6.650 6.900 6.650 6.900 52,611 -0.10(-1.43%)
May 15, 2009 6.950 7.130 6.950 7.000 6,166 +0.11(+1.60%)
May 14, 2009 6.800 7.030 6.800 6.890 11,478 -0.26(-3.64%)
May 13, 2009 7.150 7.300 7.150 7.150 17,862 -0.15(-2.05%)
May 12, 2009 7.160 7.410 7.160 7.300 5,269 -0.35(-4.58%)
May 11, 2009 7.550 7.700 7.550 7.650 13,285 +0.06(+0.79%)
May 08, 2009 7.450 7.680 7.450 7.590 45,215 +0.45(+6.30%)
May 07, 2009 7.170 7.170 7.140 7.140 20,120 +0.04(+0.56%)
May 06, 2009 6.960 7.100 6.960 7.100 51,942 +0.07(+1.00%)
May 05, 2009 6.900 7.120 6.900 7.030 27,302 +0.06(+0.86%)
May 04, 2009 6.860 7.000 6.860 6.970 10,291 +0.14(+2.05%)
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.