EPIQ Systems Inc $17.29

down -0.13


19/9/2014 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
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
9/4/201414.7014.8214.6114.6563,818
9/3/201414.8014.8714.6114.6688,034
9/2/201414.6414.8414.4814.7977,034
8/29/201414.6614.8514.5114.5552,831
8/28/201414.8014.8014.6014.6647,659
8/27/201414.8014.8814.7014.8357,565
8/26/201414.5414.8414.4214.7987,253
8/25/201414.8014.8014.4314.5432,016
8/22/201414.7514.8314.6714.7591,912
8/21/201414.7014.8614.5014.7948,968
8/20/201414.9114.9214.6814.7335,521
8/19/201414.9615.1714.9314.9670,540
8/18/201414.9115.0014.8314.96139,469
8/15/201415.0015.0014.6514.76127,843
8/14/201414.7914.9814.2614.8677,148
8/13/201414.7014.9414.6914.79163,588
8/12/201414.7614.8114.5414.67163,575
8/11/201414.6514.9814.6214.80144,065
8/8/201414.2814.6714.1714.58146,882
8/7/201414.3014.4714.2614.3490,465
8/6/201414.1114.4414.1114.2783,409
8/5/201414.0014.5013.9914.20122,165
8/4/201414.1514.2013.8514.14121,055
8/1/201414.1414.6613.8314.14314,598
7/31/201413.4814.6213.2114.42354,823
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
Trading Center