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 29, 2016 8.760 8.820 8.720 8.800 107,022 +0.26(+3.04%)
Jul 28, 2016 8.600 8.700 8.400 8.540 76,462 -0.40(-4.47%)
Jul 27, 2016 8.935 9.001 8.820 8.940 51,598 +0.09(+1.07%)
Jul 26, 2016 8.855 8.980 8.830 8.845 50,813 +0.08(+0.86%)
Jul 25, 2016 8.690 8.820 8.690 8.770 45,385 +0.09(+1.04%)
Jul 22, 2016 8.600 8.780 8.600 8.680 42,596 +0.11(+1.28%)
Jul 21, 2016 8.470 8.680 8.470 8.570 39,314 -0.07(-0.87%)
Jul 20, 2016 8.710 8.710 8.560 8.645 49,791 +0.17(+2.07%)
Jul 19, 2016 8.390 8.580 8.390 8.470 92,073 -0.02(-0.24%)
Jul 18, 2016 8.505 8.580 8.420 8.490 50,053 -0.01(-0.12%)
Jul 15, 2016 8.670 8.670 8.390 8.500 174,497 -0.13(-1.47%)
Jul 14, 2016 8.600 8.660 8.540 8.627 47,819 +0.23(+2.70%)
Jul 13, 2016 8.375 8.450 8.300 8.400 41,278 +0.06(+0.72%)
Jul 12, 2016 8.392 8.400 8.240 8.340 65,768 +0.15(+1.83%)
Jul 11, 2016 8.010 8.200 8.010 8.190 40,821 +0.38(+4.87%)
Jul 08, 2016 7.830 7.690 7.810 70,793 +0.12(+1.56%)
Jul 07, 2016 7.590 7.940 7.590 7.690 86,195 -0.12(-1.60%)
Jul 05, 2016 7.770 7.870 7.770 7.815 65,738 -0.08(-1.08%)
Jul 01, 2016 7.900 7.900 7.900 0 -0.05(-0.69%)
Jun 30, 2016 7.880 7.960 7.850 7.955 57,030 -0.12(-1.55%)
Jun 29, 2016 8.075 8.100 8.010 8.080 72,494 +0.11(+1.38%)
Jun 28, 2016 7.928 8.040 7.920 7.970 96,103 +0.09(+1.14%)
Jun 27, 2016 7.900 8.060 7.780 7.880 88,129 -0.51(-6.08%)
Jun 24, 2016 8.303 8.510 8.270 8.390 99,934 -0.61(-6.78%)
Jun 23, 2016 8.916 9.000 8.916 9.000 114,838 +0.21(+2.39%)
Jun 22, 2016 8.810 8.890 8.740 8.790 45,778 -0.08(-0.95%)
Jun 21, 2016 8.880 8.920 8.810 8.874 34,161 +0.15(+1.77%)
Jun 20, 2016 8.600 8.830 8.590 8.720 70,042 +0.38(+4.49%)
Jun 17, 2016 8.310 8.390 8.230 8.345 83,994 +0.04(+0.54%)
Jun 16, 2016 8.165 8.300 8.070 8.300 89,031 -0.04(-0.48%)
Jun 15, 2016 8.325 8.410 8.230 8.340 123,252 +0.23(+2.90%)
Jun 14, 2016 8.150 8.160 8.060 8.105 40,146 -0.42(-4.98%)
Jun 13, 2016 8.550 8.600 8.500 8.530 126,432 -0.08(-0.98%)
Jun 10, 2016 8.625 8.660 8.580 8.614 53,466 -0.07(-0.76%)
Jun 09, 2016 8.650 8.740 8.650 8.680 45,381 -0.10(-1.14%)
Jun 08, 2016 8.840 8.840 8.700 8.780 62,255 +0.02(+0.29%)
Jun 07, 2016 8.730 8.840 8.640 8.755 51,167 +0.10(+1.10%)
Jun 06, 2016 8.575 8.780 8.575 8.660 46,434 +0.03(+0.35%)
Jun 03, 2016 8.725 8.725 8.590 8.630 58,624 -0.15(-1.75%)
Jun 02, 2016 8.700 8.790 8.654 8.783 73,701 -0.04(-0.47%)
Jun 01, 2016 8.880 8.880 8.790 8.825 106,433 -0.06(-0.62%)
May 31, 2016 8.900 8.900 8.828 8.880 81,073 +0.03(+0.28%)
May 27, 2016 8.855 8.855 8.855 0 +0.11(+1.26%)
May 26, 2016 8.830 8.830 8.623 8.745 135,105 -0.08(-0.85%)
May 25, 2016 8.659 8.820 8.650 8.820 92,134 +0.21(+2.50%)
May 24, 2016 8.460 8.640 8.460 8.605 52,618 +0.11(+1.24%)
May 23, 2016 8.410 8.600 8.410 8.500 67,416 -0.01(-0.07%)
May 20, 2016 8.419 8.520 8.419 8.506 55,457 +0.13(+1.56%)
May 19, 2016 8.350 8.440 8.330 8.375 63,515 -0.13(-1.53%)
May 18, 2016 8.450 8.550 8.420 8.505 35,379 +0.01(+0.06%)
May 17, 2016 8.477 8.640 8.450 8.500 43,681 +0.06(+0.71%)
May 16, 2016 8.500 8.500 8.364 8.440 52,843 +0.11(+1.32%)
May 13, 2016 8.350 8.370 8.300 8.330 96,006 -0.26(-3.03%)
May 12, 2016 8.485 8.600 8.480 8.590 66,884 +0.03(+0.35%)
May 11, 2016 8.468 8.610 8.468 8.560 55,829 +0.01(+0.12%)
May 10, 2016 8.325 8.550 8.250 8.550 60,301 +0.19(+2.27%)
May 09, 2016 8.370 8.400 8.360 8.360 76,522 +0.10(+1.21%)
May 06, 2016 8.166 8.300 8.166 8.260 53,338 +0.06(+0.73%)
May 05, 2016 8.099 8.250 8.000 8.200 91,070 +0.02(+0.24%)
May 04, 2016 8.146 8.200 8.128 8.180 52,033 +0.02(+0.25%)
May 03, 2016 8.230 8.230 8.120 8.160 76,588 -0.10(-1.15%)
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.