$2.69 +0.01 (%) Ambassadors Group Inc - NASDAQ

Sep. 4, 2015 | 11:53 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EPAX historical data

Date Open High Low Close Volume
9/3/20152.692.692.682.6834,726
9/2/20152.702.702.682.6855,305
9/1/20152.682.702.672.6992,050
8/31/20152.682.722.682.7023,607
8/28/20152.662.732.662.69187,521
8/27/20152.662.742.662.6855,572
8/26/20152.692.702.662.67179,296
8/25/20152.702.702.652.6646,670
8/24/20152.652.702.642.6692,842
8/21/20152.662.712.662.69150,558
8/20/20152.662.692.662.6746,074
8/19/20152.682.692.652.69472,043
8/18/20152.652.702.652.66586,362
8/17/20152.512.702.502.67391,753
8/14/20152.342.452.342.40406,666
8/13/20152.302.362.262.3659,187
8/12/20152.232.342.232.2839,044
8/11/20152.292.312.282.2854,337
8/10/20152.292.332.282.3351,897
8/7/20152.282.332.282.2968,573
8/6/20152.322.322.262.2864,703
8/5/20152.282.332.272.3044,586
8/4/20152.302.332.272.3070,726
8/3/20152.342.342.302.3144,062
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
  • Showing 1-100 of 1,258 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!