$2.43 +0.02 (%) Ambassadors Group Inc - NASDAQ

Mar. 27, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EPAX historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center