| Seiko Epson Corp Suwa Unsponsored ADR | (OP: SEKEY) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 18, 2013 | 6.320 | 6.400 | 6.320 | 6.340 | 45,150 | +0.35(+5.84%) |
| Jun 17, 2013 | 6.070 | 6.110 | 5.990 | 5.990 | 4,337 | +0.22(+3.81%) |
| Jun 14, 2013 | 5.780 | 5.890 | 5.770 | 5.770 | 9,175 | -0.31(-5.10%) |
| Jun 13, 2013 | 5.930 | 6.090 | 5.930 | 6.080 | 6,790 | +0.28(+4.83%) |
| Jun 12, 2013 | 5.930 | 5.940 | 5.800 | 5.800 | 85,433 | +0.05(+0.87%) |
| Jun 11, 2013 | 5.800 | 5.890 | 5.750 | 5.750 | 34,437 | -0.18(-3.04%) |
| Jun 10, 2013 | 5.980 | 5.990 | 5.900 | 5.930 | 7,844 | +0.32(+5.70%) |
| Jun 07, 2013 | 5.470 | 5.680 | 5.470 | 5.610 | 9,146 | +0.13(+2.37%) |
| Jun 06, 2013 | 5.490 | 5.530 | 5.340 | 5.480 | 69,456 | -0.17(-3.01%) |
| Jun 05, 2013 | 5.800 | 5.800 | 5.650 | 5.650 | 10,836 | -0.22(-3.71%) |
| Jun 04, 2013 | 5.930 | 5.930 | 5.850 | 5.867 | 17,457 | +0.21(+3.67%) |
| Jun 03, 2013 | 5.670 | 5.690 | 5.550 | 5.660 | 13,875 | -0.50(-8.12%) |
| 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%) |
