$3.40 -0.02 (%) Ambassadors Group Inc - NASDAQ

Oct. 20, 2014 | 03:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EPAX historical data

Date Open High Low Close Volume
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
9/4/20143.903.903.853.8510,911
9/3/20143.933.943.853.8621,370
9/2/20144.034.093.933.939,986
8/29/20143.923.923.923.92360
8/28/20143.904.043.903.933,538
8/27/20143.903.953.903.913,468
8/26/20143.973.983.863.861,585
8/25/20143.903.903.853.864,461
8/22/20143.894.013.853.851,300
8/21/20143.863.993.863.899,893
8/20/20143.823.963.823.902,099
8/19/20143.854.063.853.863,359
8/18/20144.094.203.833.838,364
8/15/20144.104.104.104.10202
8/14/20144.154.194.024.107,533
8/13/20144.444.444.164.169,813
8/12/20144.354.354.304.305,900
8/11/20144.324.434.324.351,006
8/8/20144.314.324.304.306,337
8/7/20144.354.374.304.303,495
8/6/20144.314.384.304.367,029
8/5/20144.334.434.304.324,294
8/4/20144.304.444.304.441,262
8/1/20144.304.614.304.3028,256
7/31/20144.414.414.304.3014,347
7/30/20144.354.504.304.3014,219
7/29/20144.224.424.204.327,426
7/28/20144.174.334.104.1617,120
7/25/20144.054.204.024.175,590
7/24/20144.094.114.004.092,257
7/23/20144.014.013.873.9321,335
7/22/20144.204.254.044.189,983
7/21/20144.154.804.154.174,176
7/18/20144.244.304.154.154,770
7/17/20144.354.354.154.1518,063
7/16/20144.364.434.184.242,503
7/15/20144.274.344.144.163,150
7/14/20144.214.314.214.222,369
7/11/20144.554.554.154.167,972
7/10/20144.584.584.154.1610,080
7/9/20144.154.384.074.265,561
7/8/20144.434.484.144.1917,597
7/7/20144.484.484.204.249,917
7/3/20144.494.504.334.428,944
7/2/20144.434.504.374.469,808
7/1/20144.604.604.414.4390,340
6/30/20144.604.644.554.6115,631
6/27/20144.524.724.424.7231,513
6/26/20144.754.754.504.5111,437
6/25/20144.864.864.704.8510,217
6/24/20144.734.824.704.708,423
6/23/20144.844.904.514.7236,365
6/20/20144.335.004.264.9557,989
6/19/20144.254.494.154.2918,724
6/18/20144.374.604.094.1239,101
6/17/20144.304.474.304.3364,215
6/16/20144.304.354.304.3032,411
6/13/20144.434.454.304.3111,079
6/12/20144.354.454.354.359,219
6/11/20144.354.384.304.3022,638
6/10/20144.444.474.354.4016,847
6/9/20144.424.474.254.3911,743
6/6/20144.214.484.214.4314,956
6/5/20144.204.254.174.255,671
6/4/20144.064.194.064.1946,409
6/3/20144.084.224.064.0623,681
6/2/20144.064.184.064.135,255
5/30/20144.054.204.054.068,692
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center