$2.39 -0.11 (%) Ambassadors Group Inc - NASDAQ

May. 22, 2015 | 10:21 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EPAX historical data

Date Open High Low Close Volume
5/21/20152.462.582.372.5027,181
5/20/20152.502.642.402.5252,786
5/19/20152.562.642.502.532,007
5/18/20152.502.642.502.6114,251
5/15/20152.602.712.522.5516,904
5/14/20152.592.702.552.5612,890
5/13/20152.612.612.612.610
5/12/20152.502.762.502.618,018
5/11/20152.762.762.602.613,903
5/8/20152.552.742.552.6124,044
5/7/20152.562.782.562.6111,028
5/6/20152.842.842.602.603,094
5/5/20152.882.912.852.864,771
5/4/20152.992.992.892.89852
5/1/20152.942.962.902.904,280
4/30/20152.952.952.852.861,397
4/29/20152.982.982.912.913,443
4/28/20152.863.032.863.002,013
4/27/20152.843.002.842.9329,729
4/24/20152.732.752.732.752,487
4/23/20152.682.752.612.7318,291
4/22/20152.722.732.682.681,621
4/21/20152.702.702.672.67406
4/20/20152.682.682.652.686,467
4/17/20152.652.692.652.68524
4/16/20152.612.672.612.6224,643
4/15/20152.562.682.562.6510,484
4/14/20152.532.662.532.6010,690
4/13/20152.612.702.612.623,683
4/10/20152.702.912.592.7072,873
4/9/20152.802.902.702.707,589
4/8/20152.622.882.622.7516,318
4/7/20152.502.602.482.5659,667
4/6/20152.492.522.452.4915,381
4/2/20152.542.552.462.52979
4/1/20152.522.552.432.45103,686
3/31/20152.492.652.482.53165,723
3/30/20152.402.502.362.5013,121
3/27/20152.402.462.392.433,439
3/26/20152.322.512.322.412,553
3/25/20152.532.532.322.323,661
3/24/20152.502.522.452.45535
3/23/20152.492.542.492.5023,818
3/20/20152.502.502.392.4911,501
3/19/20152.362.502.352.5012,639
3/18/20152.402.432.372.3820,962
3/17/20152.532.532.452.452,821
3/16/20152.422.472.402.4012,218
3/13/20152.362.522.362.4910,400
3/12/20152.432.552.392.5015,370
3/11/20152.452.572.422.466,331
3/10/20152.482.512.482.5113,181
3/9/20152.562.562.452.5010,882
3/6/20152.402.532.392.506,111
3/5/20152.382.482.382.465,316
3/4/20152.642.702.482.4979,946
3/3/20152.402.652.322.5290,347
3/2/20152.422.482.362.36216,839
2/27/20152.302.492.302.477,110
2/26/20152.372.372.322.323,752
2/25/20152.372.422.372.421,715
2/24/20152.242.422.242.35601,624
2/23/20152.402.452.402.418,202
2/20/20152.452.452.412.411,433
2/19/20152.392.442.392.434,875
2/18/20152.322.462.322.4310,138
2/17/20152.352.472.352.384,730
2/13/20152.402.462.382.4527,615
2/12/20152.392.422.362.4110,748
2/11/20152.152.442.152.4016,897
2/10/20152.422.442.422.443,836
2/9/20152.412.452.412.435,914
2/6/20152.412.452.412.451,157
2/5/20152.452.462.302.449,334
2/4/20152.462.502.452.4721,338
2/3/20152.502.512.492.492,871
2/2/20152.552.552.402.513,394
1/30/20152.492.532.492.523,007
1/29/20152.552.552.512.558,904
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center