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

Seiko Epson ADR (OP: SEKEY )

7.730 +0.110 (+1.44%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 24, 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 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%)
May 02, 2016 8.310 8.310 8.210 8.255 44,383 +0.01(+0.06%)
Apr 29, 2016 8.200 8.300 8.160 8.250 99,938 -0.05(-0.60%)
Apr 28, 2016 8.375 8.500 8.230 8.300 83,526 -0.28(-3.26%)
Apr 27, 2016 8.540 8.590 8.440 8.580 45,621 -0.16(-1.83%)
Apr 26, 2016 8.735 8.750 8.670 8.740 66,723 +0.10(+1.16%)
Apr 25, 2016 8.520 8.740 8.520 8.640 82,423 -0.02(-0.23%)
Apr 22, 2016 8.675 8.790 8.580 8.660 280,183 +0.01(+0.12%)
Apr 21, 2016 8.680 8.690 8.620 8.650 63,602 -0.03(-0.35%)
Apr 20, 2016 8.633 8.780 8.633 8.680 244,535 +0.02(+0.23%)
Apr 19, 2016 8.600 8.700 8.600 8.660 50,218 +0.22(+2.61%)
Apr 18, 2016 8.385 8.500 8.385 8.440 39,474 +0.00(+0.00%)
Apr 15, 2016 8.470 8.550 8.397 8.440 66,635 -0.08(-0.94%)
Apr 14, 2016 8.515 8.560 8.440 8.520 45,560 +0.07(+0.83%)
Apr 13, 2016 8.365 8.460 8.365 8.450 86,044 +0.28(+3.43%)
Apr 12, 2016 8.140 8.200 8.080 8.170 74,450 +0.25(+3.16%)
Apr 11, 2016 7.840 8.020 7.840 7.920 64,620 +0.02(+0.25%)
Apr 08, 2016 7.970 7.970 7.870 7.900 54,045 +0.36(+4.77%)
Apr 07, 2016 7.635 7.635 7.530 7.540 73,170 -0.20(-2.58%)
Apr 06, 2016 7.650 7.750 7.630 7.740 116,555 +0.08(+1.02%)
Apr 05, 2016 7.630 7.710 7.630 7.662 103,300 -0.23(-2.95%)
Apr 04, 2016 7.950 7.960 7.850 7.895 62,687 +0.04(+0.57%)
Apr 01, 2016 7.800 7.900 7.710 7.850 88,590 -0.08(-1.01%)
Mar 31, 2016 8.060 8.100 7.910 7.930 125,347 -0.22(-2.70%)
Mar 30, 2016 8.160 8.170 8.100 8.150 87,594 -0.12(-1.45%)
Mar 29, 2016 8.130 8.270 8.130 8.270 102,719 +0.10(+1.22%)
Mar 28, 2016 8.135 8.220 8.050 8.170 53,729 -0.07(-0.86%)
Mar 24, 2016 8.241 8.241 8.241 0 -0.22(-2.65%)
Mar 23, 2016 8.495 8.530 8.450 8.465 77,936 -0.12(-1.46%)
Mar 22, 2016 8.480 8.670 8.480 8.590 51,408 +0.17(+2.02%)
Mar 21, 2016 8.425 8.430 8.400 8.420 47,400 -0.05(-0.59%)
Mar 18, 2016 8.200 8.480 8.200 8.470 60,368 -0.55(-6.10%)
Mar 17, 2016 8.830 9.100 8.830 9.020 58,030 -0.02(-0.22%)
Mar 16, 2016 8.962 9.120 8.962 9.040 78,929 +0.02(+0.22%)
Mar 15, 2016 9.000 9.040 8.940 9.020 35,200 -0.11(-1.20%)
Mar 14, 2016 9.080 9.200 9.080 9.130 94,894 +0.01(+0.11%)
Mar 11, 2016 9.050 9.160 9.020 9.120 87,966 +0.22(+2.47%)
Mar 10, 2016 8.970 9.000 8.830 8.900 57,396 -0.05(-0.56%)
Mar 09, 2016 8.830 8.990 8.830 8.950 40,198 +0.05(+0.56%)
Mar 08, 2016 8.822 8.990 8.790 8.900 87,937 +0.10(+1.14%)
Mar 07, 2016 8.630 8.820 8.630 8.800 85,970 -0.07(-0.79%)
Mar 04, 2016 8.800 8.900 8.800 8.870 67,663 +0.35(+4.17%)
Mar 03, 2016 8.470 8.530 8.470 8.515 77,485 +0.21(+2.59%)
Mar 02, 2016 8.245 8.300 8.196 8.300 78,141 +0.21(+2.66%)
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.