$2.55 +0.05 (%) Ambassadors Group Inc - NASDAQ

Jan. 29, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EPAX historical data

Date Open High Low Close Volume
1/28/20152.532.532.472.507,605
1/27/20152.512.582.512.524,265
1/26/20152.502.582.502.575,135
1/23/20152.542.552.442.4714,089
1/22/20152.512.552.472.5431,981
1/21/20152.552.592.482.5425,356
1/20/20152.462.592.432.592,011
1/16/20152.642.732.592.5916,473
1/15/20152.692.702.582.6420,163
1/14/20152.542.572.502.5611,369
1/13/20152.442.702.432.5727,788
1/12/20152.522.592.522.5518,483
1/9/20152.462.592.382.5373,952
1/8/20152.572.572.462.4614,004
1/7/20152.462.592.462.4623,201
1/6/20152.512.512.472.503,120
1/5/20152.552.552.462.4711,320
1/2/20152.502.572.502.5513,584
12/31/20142.482.642.482.5021,157
12/30/20142.452.572.452.518,928
12/29/20142.502.562.452.4512,782
12/26/20142.492.792.332.4429,730
12/24/20142.662.702.462.4614,567
12/23/20142.422.922.392.5489,276
12/22/20142.242.482.242.36103,412
12/19/20142.162.192.142.1624,773
12/18/20142.162.192.152.1538,155
12/17/20142.202.202.152.1510,045
12/16/20142.172.202.152.198,408
12/15/20142.192.192.152.168,364
12/12/20142.192.192.152.157,164
12/11/20142.222.272.152.197,303
12/10/20142.222.232.142.1563,613
12/9/20142.262.282.202.26110,923
12/8/20142.252.302.252.267,622
12/5/20142.202.302.202.3060,836
12/4/20142.302.332.212.2117,735
12/3/20142.342.342.262.335,347
12/2/20142.372.372.242.311,316
12/1/20142.312.322.232.243,900
11/28/20142.332.332.282.283,364
11/26/20142.272.352.262.336,281
11/25/20142.332.462.322.363,414
11/24/20142.322.422.292.292,900
11/21/20142.362.362.232.352,785
11/20/20142.212.342.202.34112,784
11/19/20142.312.312.202.2013,112
11/18/20142.362.382.202.2685,611
11/17/20142.302.402.302.3068,806
11/14/20142.462.462.362.3677,664
11/13/20142.462.502.412.444,335
11/12/20142.602.652.382.40154,900
11/11/20142.722.832.602.6059,552
11/10/20142.842.892.702.7218,113
11/7/20142.952.952.752.76139,985
11/6/20143.293.302.802.93115,613
11/5/20143.473.563.403.5511,140
11/4/20143.413.573.373.374,854
11/3/20143.583.583.413.416,149
10/31/20143.603.603.433.553,676
10/30/20143.473.603.443.591,128
10/29/20143.443.543.403.4573,855
10/28/20143.503.503.403.4325,030
10/27/20143.503.543.493.5099,570
10/24/20143.403.453.403.405,247
10/23/20143.403.423.403.405,588
10/22/20143.403.433.403.431,551
10/21/20143.403.453.403.4129,323
10/20/20143.453.453.403.407,901
10/17/20143.513.513.423.4235,977
10/16/20143.503.553.503.513,508
10/15/20143.503.533.503.514,208
10/14/20143.543.543.503.508,198
10/13/20143.553.553.543.5511,631
10/10/20143.603.603.553.555,751
10/9/20143.603.603.583.586,546
10/8/20143.613.653.613.61710
10/7/20143.603.653.603.615,320
10/6/20143.613.613.613.61447
10/3/20143.603.623.603.602,547
10/2/20143.623.683.613.613,052
10/1/20143.743.743.603.661,499
9/30/20143.653.703.653.70882
9/29/20143.683.803.653.786,173
9/26/20143.653.803.653.801,895
9/25/20143.663.663.663.660
9/24/20143.653.703.653.662,007
9/23/20143.653.703.653.665,565
9/22/20143.673.703.673.70558
9/19/20143.793.843.653.6523,820
9/18/20143.793.803.753.767,807
9/17/20143.843.843.813.842,168
9/16/20143.893.903.793.8413,977
9/15/20143.863.933.853.896,343
9/12/20143.893.893.893.89458
9/11/20143.853.943.853.884,792
9/10/20143.863.943.853.904,170
9/9/20143.913.943.853.893,953
9/8/20143.903.953.853.908,514
9/5/20143.923.993.853.9122,698
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center