$15.76 +0.07 (%) EPIQ Systems Inc - NASDAQ

Nov. 25, 2014 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center