EPIQ Systems Inc $13.64

up +0.06


30/7/2014 04:00 PM  |  NASDAQ : EPIQ  
Industries : Computer Software & Services / Information Technology Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EPIQ historical data

Date Open High Low Close Volume
7/30/201413.5113.7013.4513.6475,468
7/29/201413.5513.7013.4013.5890,685
7/28/201413.5613.6513.3813.57111,865
7/25/201413.6513.6713.4213.56105,546
7/24/201413.6014.0413.5613.79150,827
7/23/201413.7413.7413.5513.6671,019
7/22/201413.7313.9513.6513.74122,011
7/21/201413.5413.6813.3113.6586,017
7/18/201413.3213.6213.3213.60106,570
7/17/201413.3813.6213.3113.39108,468
7/16/201413.6213.6313.4513.52100,537
7/15/201413.7113.7113.5013.5971,605
7/14/201413.6413.7413.5013.69128,047
7/11/201413.6714.0013.5213.5397,788
7/10/201413.5213.9413.5213.7367,404
7/9/201413.9113.9413.7513.8090,200
7/8/201414.2014.2113.8313.85269,152
7/7/201414.2714.3014.1614.20120,616
7/3/201414.3514.4714.0314.3340,580
7/2/201414.5414.7014.2814.33125,158
7/1/201414.1014.7514.1014.50211,676
6/30/201413.9214.1313.6914.05188,340
6/27/201414.3114.3113.5014.03421,615
6/26/201413.7013.8613.5113.62145,184
6/25/201413.4013.7613.3613.63177,650
6/24/201412.9913.5612.9913.50283,818
6/23/201413.0413.1412.8413.04236,699
6/20/201413.1213.1413.0013.02192,804
6/19/201412.6513.2012.6413.04484,589
6/18/201412.6113.2212.5412.59108,979
6/17/201412.5812.8112.4212.5997,044
6/16/201412.5512.9212.5512.64299,430
6/13/201412.1812.7112.0312.54185,362
6/12/201412.1912.2512.0212.07136,511
6/11/201412.5812.6112.1012.25150,335
6/10/201413.1413.1612.4812.58103,014
6/9/201412.3013.2912.2613.25299,531
6/6/201412.3012.4912.2312.3076,307
6/5/201411.8612.2811.7112.2777,199
6/4/201412.0312.0511.6811.8587,262
6/3/201412.0812.1711.9712.04138,753
6/2/201412.0512.2911.8512.09118,004
5/30/201412.2312.2612.0512.06111,785
5/29/201412.1312.2611.9812.1888,333
5/28/201412.0912.1411.6912.05126,377
5/27/201412.4012.4912.0612.14102,066
5/23/201412.2712.4012.1512.3370,380
5/22/201412.1712.4412.1512.2375,248
5/21/201412.2212.4412.0712.1893,881
5/20/201412.6012.6012.0312.20154,012
5/19/201412.4412.6812.4112.6682,708
5/16/201412.3712.4512.2612.4581,485
5/15/201412.3112.5512.0312.41118,813
5/14/201413.0713.3112.3412.4295,118
5/13/201413.3413.3413.0713.1194,496
5/12/201412.9913.4912.9913.39126,283
5/9/201412.6612.9812.6212.9664,908
5/8/201412.7312.9212.5212.7574,635
5/7/201412.7912.7912.5912.7096,869
5/6/201412.7013.4512.6412.79138,729
5/5/201412.7412.9712.6512.86124,022
5/2/201412.6812.9112.6412.7879,667
5/1/201412.7113.8812.3012.67179,038
4/30/201413.4213.5312.3912.79270,104
4/29/201413.2113.7213.2113.50122,872
4/28/201413.3713.8713.1013.34114,103
4/25/201413.7913.8513.3513.3675,089
4/24/201413.9614.0413.7313.8950,082
4/23/201414.0714.1013.8913.8960,041
4/22/201414.2714.3614.1314.15114,998
4/21/201414.3814.4514.1714.2568,489
4/17/201414.1714.4614.0514.4154,979
4/16/201414.3014.3014.0314.2635,628
4/15/201414.3014.3013.8714.1967,787
4/14/201414.1014.3214.0014.26105,160
4/11/201413.8714.1013.8213.99149,558
4/10/201413.9414.1313.7114.02142,527
4/9/201413.7914.0013.5614.00112,770
4/8/201413.7114.0013.6813.8064,310
4/7/201413.4713.7213.3413.68174,895
4/4/201414.0014.0013.5013.5783,968
4/3/201413.9314.0013.7113.95113,064
4/2/201413.9814.0013.8713.9231,151
4/1/201413.6114.0013.6013.99109,300
3/31/201413.2413.8013.2313.63130,094
3/28/201413.2213.4013.0513.2166,463
3/27/201413.2413.5313.1613.2550,468
3/26/201413.8013.8413.0813.2891,963
3/25/201413.6113.9413.5113.6551,838
3/24/201414.0314.0313.7313.8962,614
3/21/201414.0914.0913.9113.93216,574
3/20/201413.9214.1013.7414.0376,751
3/19/201414.0914.1013.9013.9992,163
3/18/201414.0414.1913.9614.10159,542
3/17/201414.1014.1613.9613.99149,389
3/14/201413.9014.0813.6614.0171,007
3/13/201414.1014.1013.7913.9957,144
3/12/201414.0014.1113.8514.0258,390
3/11/201414.2414.2413.9614.0470,758
3/10/201414.0914.2213.9314.2048,055
Trading Center