$17.48 +1.00 (%) EPIQ Systems Inc - NASDAQ

Jan. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EPIQ historical data

Date Open High Low Close Volume
1/28/201516.8816.8816.3816.4863,719
1/27/201516.9617.1916.7116.7745,749
1/26/201516.9917.2316.6117.2280,012
1/23/201516.8917.1716.8217.0152,881
1/22/201516.2516.8415.9316.8467,217
1/21/201516.2716.2715.9616.1265,556
1/20/201516.7116.7116.1816.3767,314
1/16/201515.9716.7815.9716.7161,574
1/15/201516.2116.5015.6516.0677,196
1/14/201516.2416.5916.1216.1574,625
1/13/201516.3716.5015.8416.39105,041
1/12/201516.1016.2615.8916.2379,786
1/9/201516.1516.1515.8915.9955,412
1/8/201516.0016.2615.8016.10184,776
1/7/201515.5615.9515.5415.9271,552
1/6/201516.0016.2115.6515.70130,882
1/5/201516.5316.8916.1416.2654,339
1/2/201517.2317.2516.4616.6743,687
12/31/201417.3117.5617.0217.0877,860
12/30/201417.4017.6317.0517.3141,367
12/29/201417.3617.8017.3517.4156,594
12/26/201417.0817.4417.0017.3027,999
12/24/201417.2217.3516.9216.9935,391
12/23/201416.9017.3116.8017.2171,693
12/22/201416.6816.9716.5216.8671,955
12/19/201416.6616.7716.3516.70270,697
12/18/201416.1316.7715.9416.7177,637
12/17/201415.6016.0215.6015.97132,227
12/16/201415.9316.0115.5015.57131,113
12/15/201415.8016.1015.7815.91104,177
12/12/201415.7616.0815.6015.7795,817
12/11/201415.7216.3415.7215.9868,013
12/10/201416.1216.1315.5715.6197,326
12/9/201415.6016.2415.3216.2385,611
12/8/201416.1216.4315.6815.7051,895
12/5/201416.1616.3316.0016.2183,119
12/4/201415.8516.4315.8316.21135,225
12/3/201415.7516.0015.7115.8188,016
12/2/201415.5415.8515.5015.6988,568
12/1/201415.3615.7115.1615.46138,249
11/28/201415.6516.1115.3015.3464,718
11/26/201415.7015.9315.5415.70125,096
11/25/201415.7615.9415.5015.76114,682
11/24/201415.5515.8015.5015.6971,874
11/21/201415.9715.9715.5315.5777,270
11/20/201415.6015.8115.6015.7671,695
11/19/201416.1116.2115.6015.6976,175
11/18/201416.1116.3716.0516.1988,185
11/17/201416.5616.6616.0316.0693,461
11/14/201416.6216.7116.4116.5653,989
11/13/201416.7216.8216.4916.66118,052
11/12/201416.3916.7716.3916.7484,847
11/11/201416.5816.6216.4216.51102,322
11/10/201416.4516.5716.3016.5284,696
11/7/201416.3516.5216.2416.39123,243
11/6/201416.4716.5916.2716.43193,756
11/5/201416.9017.4016.4016.49115,700
11/4/201416.4416.8216.4316.75113,990
11/3/201416.1016.5615.9516.52187,116
10/31/201416.1816.3015.7116.04341,250
10/30/201415.3215.8815.1815.86304,390
10/29/201418.2018.3115.2315.43798,002
10/28/201418.8719.6018.6119.58178,900
10/27/201418.6818.8518.3718.7654,040
10/24/201418.2118.8818.2118.81142,537
10/23/201418.5619.9517.7718.15388,650
10/22/201418.5018.8718.1618.4495,869
10/21/201418.7119.0018.4218.50136,946
10/20/201418.3218.9218.3218.6664,217
10/17/201418.7819.0018.3618.3882,464
10/16/201418.2018.7418.2018.5076,111
10/15/201418.3318.8218.2118.43171,092
10/14/201418.4518.8918.4018.59111,270
10/13/201418.0918.9118.0118.45125,279
10/10/201418.0218.6818.0218.05104,092
10/9/201418.8219.0018.1218.14103,049
10/8/201418.0818.8718.0718.82113,732
10/7/201418.2218.2917.8418.14126,934
10/6/201418.4818.6918.2718.2881,422
10/3/201418.5918.8318.4618.4668,507
10/2/201417.4318.4217.4318.39148,800
10/1/201417.5817.7917.4317.48224,898
9/30/201417.5417.8217.4417.56258,027
9/29/201417.9518.1117.0617.59383,047
9/26/201417.9318.2317.9218.12113,248
9/25/201418.2618.2617.8517.95103,392
9/24/201418.3618.4617.8518.25112,737
9/23/201418.2919.0018.2418.28161,108
9/22/201418.9419.5917.9818.46476,436
9/19/201417.4718.0717.0117.29297,130
9/18/201417.5717.9816.7217.42773,675
9/17/201414.8117.5714.7817.551,571,894
9/16/201414.7414.8714.4614.8589,102
9/15/201414.8814.9914.6514.74135,474
9/12/201414.9515.0114.6614.84148,166
9/11/201414.6515.0014.6514.90178,275
9/10/201414.5714.8014.5714.7698,411
9/9/201414.7114.7214.4514.5869,213
9/8/201414.7014.7914.5714.7054,588
9/5/201414.5714.7814.5714.6768,406
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center