$17.15 +0.37 (%) EPIQ Systems Inc - NASDAQ

May. 27, 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
5/26/201517.0117.0116.4416.78116,251
5/22/201517.2717.4717.1117.1280,529
5/21/201517.2417.4717.2117.2890,635
5/20/201517.5917.6417.1717.3596,395
5/19/201517.7017.7517.4517.4967,538
5/18/201517.2917.7517.1417.70111,051
5/15/201517.7317.7317.0317.38136,620
5/14/201517.5417.7817.5017.6982,296
5/13/201517.7517.7517.3317.4040,965
5/12/201517.5717.7517.3017.72105,650
5/11/201517.6217.9317.5817.6472,440
5/8/201517.9918.0117.6717.6973,284
5/7/201517.8918.0117.6917.8045,988
5/6/201517.9918.0517.8517.9757,376
5/5/201517.8318.0417.4518.0089,497
5/4/201517.9918.1617.8417.8759,187
5/1/201517.9718.0317.6918.0175,280
4/30/201518.0118.2417.8517.91129,894
4/29/201518.5018.5018.1218.15262,548
4/28/201516.6317.0616.6316.9074,483
4/27/201516.7017.1016.4216.5665,520
4/24/201516.6616.7616.5516.6731,212
4/23/201516.3016.8016.3016.7141,720
4/22/201516.6616.6816.3716.4277,985
4/21/201516.7616.8516.5416.6229,756
4/20/201516.7016.8316.5416.64126,992
4/17/201516.7916.9016.6516.6563,492
4/16/201516.9017.2116.8416.9751,966
4/15/201517.3917.4416.9617.0488,365
4/14/201517.5417.6417.1217.2996,189
4/13/201517.8217.9117.5017.5140,220
4/10/201517.6317.8517.6117.7758,453
4/9/201517.9517.9517.3117.4880,029
4/8/201518.1118.3017.9218.01204,749
4/7/201518.4618.4617.9617.9655,102
4/6/201518.0118.4618.0118.4347,241
4/2/201518.1818.3217.9418.15100,555
4/1/201518.0118.2017.8818.2066,457
3/31/201518.0818.2517.8617.93133,332
3/30/201518.0918.2918.0518.2152,405
3/27/201518.2318.2317.8718.0575,729
3/26/201518.1718.2817.6818.2755,226
3/25/201518.2818.3717.8518.18164,921
3/24/201518.1518.2918.0518.2346,132
3/23/201518.1418.3018.0918.1573,619
3/20/201518.4018.5018.1918.31154,133
3/19/201518.1918.2818.0818.2750,073
3/18/201517.7918.4917.7618.2990,644
3/17/201517.3717.8817.3717.7864,874
3/16/201517.4117.6717.3517.4167,038
3/13/201517.4317.4317.0317.3767,171
3/12/201517.2817.5017.1117.4475,077
3/11/201516.9317.1616.8417.1598,691
3/10/201517.0317.1816.8117.00102,849
3/9/201517.1017.3016.9217.16135,612
3/6/201517.3317.4517.0117.04165,351
3/5/201517.6017.6717.3917.51134,013
3/4/201517.2717.7417.1217.55187,746
3/3/201517.4617.7016.8517.42394,299
3/2/201517.6017.9317.5117.62156,995
2/27/201518.0618.2617.6017.60136,342
2/26/201517.9518.2417.9518.1583,820
2/25/201518.1718.3717.7917.9474,429
2/24/201518.3818.4918.0718.1853,038
2/23/201518.1618.3017.8218.2274,513
2/20/201518.5118.6018.1018.2852,992
2/19/201518.2918.5018.2518.4649,848
2/18/201518.1518.4418.0918.3775,507
2/17/201518.2618.4318.0918.1754,979
2/13/201518.4218.4818.1418.30105,566
2/12/201518.3118.5018.1118.4669,996
2/11/201518.1818.3918.0618.2547,972
2/10/201518.1418.5017.6818.17117,236
2/9/201518.4218.5017.8917.9752,745
2/6/201518.6018.7018.3318.5098,550
2/5/201518.6819.1018.5918.6498,994
2/4/201518.5819.0218.5118.5862,839
2/3/201518.3618.8618.1418.8695,527
2/2/201517.5318.2817.3918.24120,506
1/30/201517.3618.0117.3217.45175,012
1/29/201516.5717.4916.4017.48144,909
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center