$3.65 -0.11 (%) Ambassadors Group Inc - NASDAQ

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EPAX historical data

Date Open High Low Close Volume
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
5/29/20144.104.244.104.137,676
5/28/20144.004.143.954.1424,124
5/27/20143.853.933.853.904,483
5/23/20143.853.853.783.851,510
5/22/20143.653.913.613.7755,332
5/21/20143.573.783.573.7815,236
5/20/20143.723.723.553.5534,033
5/19/20143.723.833.653.7114,209
5/16/20143.613.733.613.646,536
5/15/20143.583.633.563.6048,359
5/14/20143.753.803.653.6616,864
5/13/20143.753.983.623.69114,200
5/12/20143.763.763.753.7628,017
5/9/20143.783.783.753.7523,601
5/8/20143.693.793.623.7026,655
5/7/20143.623.733.623.6215,602
5/6/20143.633.933.603.6220,717
5/5/20144.064.063.603.637,981
5/2/20144.074.184.054.088,847
5/1/20144.154.154.014.0153,871
4/30/20144.244.244.154.245,336
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center