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, 2013 6.270 6.270 6.160 6.160 12,371 -0.28(-4.35%)
May 30, 2013 6.480 6.510 6.440 6.440 16,818 +0.01(+0.16%)
May 29, 2013 6.660 6.660 6.340 6.430 8,848 -0.21(-3.16%)
May 28, 2013 6.760 6.760 6.640 6.640 17,969 +0.08(+1.22%)
May 24, 2013 6.500 6.560 6.440 6.560 11,794 -0.17(-2.53%)
May 23, 2013 6.520 6.730 6.340 6.730 28,565 -0.37(-5.21%)
May 22, 2013 7.300 7.330 7.100 7.100 8,828 +0.03(+0.42%)
May 21, 2013 7.110 7.110 7.000 7.070 5,410 +0.10(+1.43%)
May 20, 2013 7.000 7.000 6.950 6.970 4,652 +0.30(+4.50%)
May 17, 2013 6.540 6.670 6.540 6.670 7,977 +0.16(+2.43%)
May 16, 2013 6.560 6.590 6.512 6.512 45,877 -0.11(-1.63%)
May 15, 2013 6.720 6.720 6.550 6.620 8,482 +0.43(+6.95%)
May 13, 2013 6.220 6.220 6.150 6.190 32,224 +0.06(+0.98%)
May 10, 2013 6.080 6.170 6.080 6.130 14,003 +0.16(+2.68%)
May 09, 2013 5.910 6.010 5.910 5.970 30,197 +0.22(+3.83%)
May 08, 2013 5.850 5.850 5.730 5.750 5,366 +0.06(+1.05%)
May 07, 2013 5.630 5.710 5.630 5.690 7,783 +0.22(+4.02%)
May 06, 2013 5.480 5.480 5.460 5.470 24,439 -0.04(-0.73%)
May 03, 2013 5.430 5.510 5.410 5.510 12,341 +0.19(+3.57%)
May 02, 2013 5.310 5.370 5.300 5.320 5,714 -0.11(-2.03%)
May 01, 2013 5.460 5.460 5.390 5.430 6,993 -0.38(-6.54%)
Apr 30, 2013 5.740 5.850 5.730 5.810 10,753 +0.31(+5.64%)
Apr 29, 2013 5.430 5.510 5.430 5.500 6,590 +0.04(+0.73%)
Apr 26, 2013 5.430 5.640 5.430 5.460 16,110 -0.18(-3.19%)
Apr 25, 2013 5.600 5.690 5.600 5.640 6,524 +0.08(+1.44%)
Apr 24, 2013 5.520 5.580 5.398 5.560 35,288 +0.12(+2.21%)
Apr 23, 2013 5.430 5.500 5.340 5.440 46,054 +0.22(+4.21%)
Apr 22, 2013 5.240 5.240 5.180 5.220 299,520 -0.03(-0.57%)
Apr 19, 2013 5.200 5.280 5.190 5.250 16,581 +0.20(+3.96%)
Apr 18, 2013 5.060 5.070 5.050 5.050 3,582 -0.10(-1.94%)
Apr 17, 2013 5.160 5.160 5.100 5.150 4,397 -0.03(-0.58%)
Apr 16, 2013 5.110 5.210 5.110 5.180 14,513 +0.06(+1.17%)
Apr 15, 2013 5.130 5.140 5.100 5.120 3,703 -0.16(-3.03%)
Apr 12, 2013 5.300 5.350 5.280 5.280 6,845 -0.12(-2.22%)
Apr 11, 2013 4.960 5.400 4.960 5.400 156,932 +0.47(+9.53%)
Apr 10, 2013 4.940 4.940 4.900 4.930 3,707 +0.14(+2.92%)
Apr 09, 2013 4.710 4.840 4.710 4.790 12,214 -0.01(-0.27%)
Apr 08, 2013 4.700 4.830 4.700 4.803 9,708 +0.22(+4.75%)
Apr 05, 2013 4.510 4.600 4.510 4.585 21,089 +0.00(+0.05%)
Apr 04, 2013 4.530 4.620 4.510 4.582 19,588 +0.20(+4.62%)
Apr 03, 2013 4.540 4.540 4.380 4.380 69,631 -0.13(-2.88%)
Apr 02, 2013 4.480 4.590 4.480 4.510 10,472 -0.21(-4.45%)
Apr 01, 2013 4.760 4.760 4.640 4.720 3,125 -0.06(-1.26%)
Mar 28, 2013 4.760 4.810 4.760 4.780 12,000 -0.18(-3.63%)
Mar 27, 2013 4.850 4.960 4.840 4.960 26,804 +0.22(+4.64%)
Mar 26, 2013 4.760 4.770 4.730 4.740 16,335 -0.02(-0.42%)
Mar 25, 2013 4.770 4.870 4.760 4.760 9,232 -0.16(-3.25%)
Mar 22, 2013 4.840 4.950 4.840 4.920 41,194 -0.10(-2.04%)
Mar 21, 2013 5.060 5.060 5.010 5.022 9,616 -0.07(-1.33%)
Mar 20, 2013 5.030 5.090 5.030 5.090 31,821 +0.07(+1.39%)
Mar 19, 2013 5.030 5.030 5.000 5.020 27,109 +0.05(+1.01%)
Mar 18, 2013 4.980 5.030 4.940 4.970 27,801 -0.15(-2.93%)
Mar 15, 2013 5.120 5.140 5.110 5.120 24,277 +0.09(+1.79%)
Mar 14, 2013 5.000 5.040 4.960 5.030 83,150 -0.28(-5.27%)
Mar 13, 2013 5.140 5.310 5.100 5.310 49,180 +0.33(+6.63%)
Mar 12, 2013 5.010 5.030 4.980 4.980 12,777 -0.04(-0.82%)
Mar 11, 2013 5.016 5.021 5.000 5.021 6,728 -0.01(-0.18%)
Mar 08, 2013 4.950 5.100 4.950 5.030 19,631 +0.26(+5.45%)
Mar 07, 2013 4.720 4.810 4.720 4.770 10,497 +0.01(+0.21%)
Mar 06, 2013 4.780 4.780 4.740 4.760 11,628 +0.07(+1.49%)
Mar 05, 2013 4.710 4.730 4.690 4.690 12,667 -0.04(-0.85%)
Mar 04, 2013 4.690 4.730 4.686 4.730 12,094 +0.02(+0.42%)
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.