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

Seiko Epson ADR (OP: SEKEY )

7.950 +0.045 (+0.57%)
Streaming Delayed Price Updated: 3:57 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 30, 2010 6.480 6.650 6.480 6.480 14,827 -0.01(-0.15%)
Jul 29, 2010 6.700 6.700 6.490 6.490 6,960 -0.04(-0.61%)
Jul 28, 2010 6.510 6.610 6.510 6.530 29,876 +0.03(+0.46%)
Jul 27, 2010 6.500 6.670 6.500 6.500 14,333 +0.15(+2.36%)
Jul 26, 2010 6.250 6.370 6.250 6.350 29,584 +0.05(+0.79%)
Jul 23, 2010 6.160 6.300 6.160 6.300 11,656 +0.20(+3.28%)
Jul 22, 2010 6.010 6.150 6.010 6.100 18,625 +0.00(+0.00%)
Jul 21, 2010 6.180 6.180 6.060 6.100 8,847 -0.18(-2.87%)
Jul 20, 2010 6.160 6.280 6.160 6.280 8,865 -0.17(-2.64%)
Jul 19, 2010 6.370 6.450 6.370 6.450 20,524 +0.10(+1.57%)
Jul 16, 2010 6.460 6.490 6.350 6.350 17,093 -0.05(-0.78%)
Jul 15, 2010 6.440 6.500 6.400 6.400 3,865 -0.11(-1.69%)
Jul 14, 2010 6.540 6.610 6.500 6.510 7,430 +0.09(+1.40%)
Jul 13, 2010 6.350 6.540 6.350 6.420 4,855 +0.02(+0.31%)
Jul 12, 2010 6.470 6.470 6.370 6.400 6,362 -0.03(-0.47%)
Jul 09, 2010 6.410 6.510 6.410 6.430 24,028 -0.12(-1.83%)
Jul 08, 2010 6.550 6.590 6.550 6.550 8,763 +0.11(+1.71%)
Jul 07, 2010 6.360 6.530 6.360 6.440 12,075 -0.03(-0.46%)
Jul 06, 2010 6.500 6.660 6.470 6.470 12,227 +0.21(+3.35%)
Jul 02, 2010 6.280 6.370 6.250 6.260 35,752 -0.07(-1.11%)
Jul 01, 2010 6.300 6.400 6.240 6.330 64,730 -0.10(-1.56%)
Jun 30, 2010 6.500 6.500 6.390 6.430 23,091 -0.22(-3.31%)
Jun 29, 2010 6.650 6.720 6.560 6.650 17,145 -0.13(-1.92%)
Jun 25, 2010 6.780 6.910 6.780 6.780 9,233 -0.14(-2.02%)
Jun 24, 2010 6.950 6.970 6.890 6.920 15,675 +0.12(+1.76%)
Jun 23, 2010 6.810 6.820 6.790 6.800 57,387 -0.13(-1.88%)
Jun 22, 2010 6.950 7.110 6.930 6.930 22,877 +0.03(+0.43%)
Jun 21, 2010 6.930 7.050 6.900 6.900 8,180 +0.18(+2.68%)
Jun 18, 2010 6.650 6.780 6.650 6.720 9,965 +0.39(+6.16%)
Jun 17, 2010 6.340 6.510 6.330 6.330 11,886 -0.23(-3.51%)
Jun 16, 2010 6.500 6.600 6.490 6.560 42,672 +0.08(+1.23%)
Jun 15, 2010 6.330 6.560 6.330 6.480 32,700 +0.06(+0.93%)
Jun 14, 2010 6.600 6.600 6.360 6.420 54,438 +0.10(+1.58%)
Jun 11, 2010 6.260 6.380 6.250 6.320 14,248 -0.05(-0.78%)
Jun 10, 2010 6.220 6.420 6.220 6.370 17,153 +0.14(+2.25%)
Jun 09, 2010 6.200 6.280 6.200 6.230 14,183 -0.17(-2.66%)
Jun 08, 2010 6.300 6.540 6.300 6.400 24,135 -0.02(-0.31%)
Jun 07, 2010 6.370 6.510 6.370 6.420 5,770 -0.30(-4.46%)
Jun 04, 2010 6.700 6.790 6.670 6.720 24,569 -0.06(-0.88%)
Jun 03, 2010 6.980 6.980 6.780 6.780 7,747 -0.04(-0.59%)
Jun 02, 2010 6.600 6.820 6.600 6.820 60,131 +0.22(+3.33%)
Jun 01, 2010 6.790 6.790 6.600 6.600 17,048 -0.22(-3.23%)
May 28, 2010 6.940 6.940 6.800 6.820 9,414 -0.12(-1.73%)
May 27, 2010 6.800 6.980 6.800 6.940 9,819 +0.19(+2.81%)
May 26, 2010 6.700 6.910 6.700 6.750 31,092 -0.16(-2.32%)
May 25, 2010 6.900 6.920 6.700 6.910 16,584 -0.01(-0.14%)
May 24, 2010 7.000 7.030 6.920 6.920 32,985 -0.28(-3.89%)
May 21, 2010 7.140 7.220 7.010 7.200 12,000 +0.13(+1.84%)
May 20, 2010 7.110 7.110 7.000 7.070 18,393 -0.23(-3.15%)
May 19, 2010 7.360 7.420 7.300 7.300 23,509 -0.18(-2.41%)
May 18, 2010 7.400 7.590 7.400 7.480 11,963 -0.03(-0.40%)
May 17, 2010 7.530 7.610 7.450 7.510 18,705 -0.17(-2.21%)
May 14, 2010 7.830 7.830 7.670 7.680 5,895 -0.19(-2.41%)
May 13, 2010 7.990 8.030 7.870 7.870 9,163 -0.11(-1.38%)
May 12, 2010 7.830 7.990 7.830 7.980 50,676 -0.03(-0.37%)
May 11, 2010 8.050 8.050 8.010 8.010 8,157 -0.12(-1.48%)
May 10, 2010 8.100 8.340 8.100 8.130 11,350 -0.02(-0.25%)
May 07, 2010 8.260 8.300 8.100 8.150 16,599 -0.32(-3.78%)
May 06, 2010 8.570 8.590 8.300 8.470 15,958 +0.00(+0.00%)
May 05, 2010 8.460 8.550 8.460 8.470 13,691 +0.00(+0.00%)
May 04, 2010 8.600 8.600 8.450 8.470 28,254 -0.18(-2.08%)
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.