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 24, 2011 7.980 8.050 7.960 7.970 23,632 -0.22(-2.69%)
May 23, 2011 8.160 8.210 8.150 8.190 8,448 -0.05(-0.61%)
May 20, 2011 8.270 8.290 8.240 8.240 11,808 -0.21(-2.49%)
May 19, 2011 8.390 8.450 8.390 8.450 4,728 -0.05(-0.59%)
May 18, 2011 8.480 8.530 8.430 8.500 13,567 +0.10(+1.19%)
May 17, 2011 8.350 8.400 8.330 8.400 23,091 -0.10(-1.18%)
May 16, 2011 8.480 8.540 8.440 8.500 20,504 -0.04(-0.47%)
May 13, 2011 8.550 8.590 8.500 8.540 8,639 -0.12(-1.39%)
May 12, 2011 8.530 8.680 8.530 8.660 4,442 +0.13(+1.52%)
May 11, 2011 8.590 8.640 8.520 8.530 77,421 -0.30(-3.40%)
May 10, 2011 8.700 8.840 8.700 8.830 6,697 +0.00(+0.00%)
May 09, 2011 8.820 8.910 8.820 8.830 11,924 -0.08(-0.90%)
May 06, 2011 8.990 9.020 8.910 8.910 6,548 -0.11(-1.22%)
May 05, 2011 9.070 9.080 9.000 9.020 31,982 +0.02(+0.22%)
May 04, 2011 9.150 9.150 9.000 9.000 14,180 -0.06(-0.66%)
May 03, 2011 9.120 9.150 9.060 9.060 10,895 -0.06(-0.66%)
May 02, 2011 9.110 9.210 9.110 9.120 12,199 +0.41(+4.71%)
Apr 29, 2011 8.680 8.780 8.680 8.710 15,877 +0.13(+1.52%)
Apr 28, 2011 8.750 8.750 8.550 8.580 17,925 +0.16(+1.90%)
Apr 27, 2011 8.330 8.460 8.310 8.420 9,238 +0.04(+0.48%)
Apr 26, 2011 8.380 8.380 8.380 8.380 5,690 -0.07(-0.83%)
Apr 25, 2011 8.420 8.460 8.390 8.450 28,544 +0.03(+0.36%)
Apr 21, 2011 8.380 8.460 8.380 8.420 10,315 +0.15(+1.81%)
Apr 20, 2011 8.260 8.290 8.260 8.270 7,388 +0.07(+0.85%)
Apr 19, 2011 8.160 8.260 8.150 8.200 45,116 +0.21(+2.63%)
Apr 18, 2011 7.930 8.020 7.930 7.990 38,607 -0.13(-1.60%)
Apr 15, 2011 8.100 8.150 8.100 8.120 5,017 +0.15(+1.88%)
Apr 14, 2011 7.980 7.980 7.950 7.970 9,247 +0.07(+0.89%)
Apr 13, 2011 7.910 7.950 7.880 7.900 47,983 -0.03(-0.38%)
Apr 12, 2011 7.910 7.940 7.910 7.930 18,425 +0.02(+0.25%)
Apr 11, 2011 7.880 7.950 7.840 7.910 65,248 +0.04(+0.51%)
Apr 08, 2011 8.000 8.000 7.850 7.870 18,050 +0.06(+0.77%)
Apr 07, 2011 7.740 7.860 7.740 7.810 10,577 -0.11(-1.39%)
Apr 06, 2011 7.920 8.000 7.920 7.920 7,656 -0.08(-1.00%)
Apr 05, 2011 7.950 8.050 7.950 8.000 11,130 +0.10(+1.27%)
Apr 04, 2011 7.870 8.040 7.870 7.900 11,668 -0.03(-0.38%)
Apr 01, 2011 7.800 7.940 7.800 7.930 4,584 -0.04(-0.50%)
Mar 31, 2011 7.950 7.990 7.950 7.970 11,850 +0.05(+0.63%)
Mar 30, 2011 7.920 7.920 7.920 7.920 18,170 +0.40(+5.32%)
Mar 29, 2011 7.510 7.590 7.510 7.520 10,144 -0.06(-0.79%)
Mar 28, 2011 7.580 7.760 7.580 7.580 10,365 -0.08(-1.04%)
Mar 25, 2011 7.690 7.770 7.660 7.660 10,603 -0.12(-1.54%)
Mar 24, 2011 7.870 7.940 7.770 7.780 9,620 -0.14(-1.77%)
Mar 23, 2011 7.890 8.080 7.890 7.920 9,304 +0.09(+1.15%)
Mar 22, 2011 8.050 8.050 7.810 7.830 17,604 -0.03(-0.38%)
Mar 21, 2011 7.780 7.940 7.780 7.860 10,218 +0.08(+1.03%)
Mar 18, 2011 7.580 7.780 7.580 7.780 8,149 +0.22(+2.91%)
Mar 17, 2011 7.560 7.760 7.560 7.560 16,984 +0.46(+6.48%)
Mar 16, 2011 7.490 7.600 7.100 7.100 18,611 -0.42(-5.59%)
Mar 15, 2011 7.540 7.790 7.310 7.520 57,970 -0.19(-2.46%)
Mar 14, 2011 7.890 7.890 7.620 7.710 11,963 -0.74(-8.76%)
Mar 11, 2011 8.440 8.560 8.300 8.450 9,981 -0.03(-0.35%)
Mar 10, 2011 8.530 8.580 8.480 8.480 39,376 -0.18(-2.08%)
Mar 09, 2011 8.750 8.750 8.600 8.660 34,178 +0.08(+0.93%)
Mar 08, 2011 8.460 8.620 8.460 8.580 16,135 +0.18(+2.14%)
Mar 07, 2011 8.430 8.460 8.350 8.400 15,440 +0.07(+0.84%)
Mar 04, 2011 8.380 8.410 8.320 8.330 9,914 +0.01(+0.12%)
Mar 03, 2011 8.190 8.320 8.190 8.320 12,108 +0.10(+1.22%)
Mar 02, 2011 8.180 8.250 8.170 8.220 22,576 +0.03(+0.37%)
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.