$2.34 +0.03 (%) Ambassadors Group Inc - NASDAQ

Jul. 31, 2015 | 03:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EPAX historical data

Date Open High Low Close Volume
7/31/20152.302.422.302.3441,047
7/30/20152.382.402.302.3154,409
7/29/20152.322.402.272.3675,088
7/28/20152.302.322.262.3138,955
7/27/20152.362.372.262.2698,625
7/24/20152.262.402.262.3664,839
7/23/20152.242.302.242.266,218
7/22/20152.242.242.202.2418,958
7/21/20152.202.232.182.23142,775
7/20/20152.212.242.202.2081,066
7/17/20152.142.242.142.21100,758
7/16/20152.192.442.132.24437,339
7/15/20151.711.801.701.80854,355
7/14/20151.651.881.501.781,289,186
7/13/20152.402.402.392.409,085
7/10/20152.402.442.382.409,980
7/9/20152.452.452.392.4028,117
7/8/20152.472.482.362.4415,886
7/7/20152.402.442.372.4448,852
7/6/20152.412.462.392.4233,995
7/2/20152.472.482.442.451,711
7/1/20152.482.492.482.49506
6/30/20152.462.482.402.4412,931
6/29/20152.402.452.402.40103,047
6/26/20152.452.472.372.3740,001
6/25/20152.432.462.432.44732
6/24/20152.472.472.432.452,643
6/23/20152.422.492.412.4623,752
6/22/20152.502.552.422.425,037
6/19/20152.492.522.422.4823,576
6/18/20152.422.522.412.4127,811
6/17/20152.422.472.402.42129,491
6/16/20152.452.502.432.4311,915
6/15/20152.462.472.402.4124,947
6/12/20152.452.472.432.434,356
6/11/20152.402.492.402.426,364
6/10/20152.462.492.402.4011,600
6/9/20152.442.482.422.423,259
6/8/20152.522.562.422.428,146
6/5/20152.512.562.482.5113,376
6/4/20152.572.932.402.57284,730
6/3/20152.542.552.402.5573,600
6/2/20152.522.652.512.512,450
6/1/20152.602.602.502.501,495
5/29/20152.522.522.432.528,825
5/28/20152.592.602.522.527,306
5/27/20152.522.752.512.678,210
5/26/20152.522.542.452.4723,208
5/22/20152.402.692.392.515,802
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!