SEIC

Historical Stock Prices

$31.44
*  
0.42
 negative 
1.35%
Get SEIC Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 31.12 31.56 31.01 31.44 1,297,143
04/16/2014 30.91 31.07 30.64 31.02 684,570
04/15/2014 30.31 30.6 29.92 30.56 889,524
04/14/2014 30.82 31.02 29.99 30.27 1,417,634
04/11/2014 30.74 30.92 30.38 30.52 669,212
04/10/2014 31.72 31.84 30.84 30.85 512,686
04/09/2014 31.7 31.84 31.53 31.79 740,397
04/08/2014 31.61 31.82 31.41 31.58 672,351
04/07/2014 32.45 32.555 31.57 31.57 1,169,681
04/04/2014 33.6 33.7 32.52 32.61 696,011
04/03/2014 33.61 33.75 33.29 33.37 616,428
04/02/2014 33.71 33.74 33.49 33.56 929,946
04/01/2014 33.74 33.8 33.43 33.62 932,762
03/31/2014 33.88 34.07 33.59 33.61 1,410,670
03/28/2014 33.57 33.96 33.53 33.65 691,963
03/27/2014 33.72 33.84 33.41 33.48 874,037
03/26/2014 34.2 34.615 33.67 33.7 1,166,370
03/25/2014 34.61 34.61 33.88 34.19 1,163,116
03/24/2014 33.8 34.03 33.63 34 892,660
03/21/2014 33.85 34.05 33.4 33.73 1,534,811
03/20/2014 33.34 33.86 33.24 33.71 811,047
03/19/2014 33.41 33.64 33.19 33.39 749,394
03/18/2014 33.6 33.82 33.5 33.52 680,504
03/17/2014 33.27 33.65 33.14 33.53 954,651
03/14/2014 32.78 33.24 32.55 32.99 2,578,540
03/13/2014 33.5 33.61 32.8575 32.88 729,373
03/12/2014 33.25 33.5 33.1201 33.46 1,032,840
03/11/2014 33.54 33.63 33.295 33.48 1,202,963
03/10/2014 33.4 33.68 33.4 33.56 806,566
03/07/2014 33.97 33.97 33.635 33.65 855,328
03/06/2014 33.73 33.99 33.68 33.78 683,193
03/05/2014 34.06 34.06 33.69 33.76 481,262
03/04/2014 33.85 34.28 33.63 33.95 1,356,768
03/03/2014 33.02 33.595 33.02 33.4 981,197
02/28/2014 34.09 34.3 33.55 33.57 1,280,338
02/27/2014 33.84 34.46 33.69 34.29 722,634
02/26/2014 34.05 34.37 33.65 33.81 797,883
02/25/2014 34.27 34.46 33.94 34.06 730,151
02/24/2014 34.15 34.6 34.025 34.31 480,891
02/21/2014 34.47 34.64 34.145 34.16 271,143
02/20/2014 34.06 34.5075 33.81 34.39 412,782
02/19/2014 34.36 34.61 33.92 33.96 480,040
02/18/2014 34.12 34.66 34.04 34.5 552,071
02/14/2014 34.42 34.46 34.04 34.12 731,250
02/13/2014 34.4 34.575 34.105 34.45 1,020,737
02/12/2014 34.79 34.82 34.41 34.7 798,893
02/11/2014 34.6 34.81 34.35 34.71 687,300
02/10/2014 34.3 34.68 34.11 34.64 821,236
02/07/2014 33.75 34.25 33.75 34.24 463,804
02/06/2014 33.21 33.63 32.87 33.6 419,600
02/05/2014 33.26 33.4 32.851 33.11 682,174
02/04/2014 32.81 33.48 32.66 33.46 1,167,055
02/03/2014 33.95 34 32.37 32.49 1,701,150
01/31/2014 33.9 34.34 33.56 34.06 1,034,969
01/30/2014 34.24 34.56 33.89 34.43 653,945
01/29/2014 33.72 34.35 33.22 33.6 845,607
01/28/2014 33.23 33.75 33.08 33.73 882,791
01/27/2014 33.86 34.14 33.1201 33.2 743,794
01/24/2014 34.65 34.65 33.682 33.76 805,256
01/23/2014 35.07 35.23 34.78 34.98 652,629
01/22/2014 35.31 35.59 35.1 35.4 667,939
01/21/2014 35.3 35.43 34.95 35.15 841,899
01/17/2014 34.92 35.26 34.69 35.08 1,940,347
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?