Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eplus Inc (NQ: PLUS )

79.86 +0.10 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 4.357 4.435 4.312 4.375 68,836 +0.02(+0.40%)
May 27, 2010 4.280 4.362 4.175 4.357 142,640 +0.22(+5.32%)
May 26, 2010 4.250 4.282 4.133 4.138 130,240 -0.11(-2.65%)
May 25, 2010 4.312 4.340 4.218 4.250 166,332 -0.12(-2.86%)
May 24, 2010 4.402 4.442 4.325 4.375 23,272 -0.02(-0.40%)
May 21, 2010 4.325 4.442 4.325 4.393 28,288 +0.05(+1.27%)
May 20, 2010 4.425 4.470 4.330 4.338 49,392 -0.18(-3.98%)
May 19, 2010 4.575 4.610 4.515 4.518 21,352 -0.04(-0.99%)
May 18, 2010 4.625 4.625 4.497 4.562 31,276 -0.04(-0.76%)
May 17, 2010 4.460 4.625 4.460 4.598 48,260 +0.04(+0.88%)
May 14, 2010 4.588 4.620 4.457 4.558 34,328 -0.06(-1.25%)
May 13, 2010 4.605 4.615 4.545 4.615 42,748 -0.01(-0.22%)
May 12, 2010 4.622 4.625 4.600 4.625 63,224 +0.01(+0.22%)
May 11, 2010 4.610 4.625 4.475 4.615 52,536 +0.04(+0.76%)
May 10, 2010 4.537 4.617 4.518 4.580 47,316 +0.20(+4.63%)
May 07, 2010 4.508 4.508 4.378 4.378 33,176 -0.06(-1.35%)
May 06, 2010 4.500 4.643 4.438 4.438 97,860 -0.09(-1.99%)
May 05, 2010 4.518 4.565 4.505 4.527 38,200 -0.03(-0.66%)
May 04, 2010 4.562 4.585 4.500 4.558 50,840 -0.05(-1.19%)
May 03, 2010 4.657 4.657 4.577 4.612 42,936 -0.04(-0.86%)
Apr 30, 2010 4.692 4.735 4.600 4.652 66,112 -0.04(-0.85%)
Apr 29, 2010 4.510 4.710 4.510 4.692 16,828 +0.08(+1.79%)
Apr 28, 2010 4.715 4.737 4.582 4.610 36,180 -0.05(-1.07%)
Apr 27, 2010 4.713 4.720 4.635 4.660 31,764 -0.08(-1.58%)
Apr 26, 2010 4.622 4.750 4.612 4.735 110,124 +0.13(+2.82%)
Apr 23, 2010 4.495 4.605 4.475 4.605 153,060 +0.13(+2.91%)
Apr 22, 2010 4.423 4.497 4.423 4.475 37,924 +0.01(+0.22%)
Apr 21, 2010 4.317 4.473 4.317 4.465 21,604 +0.10(+2.29%)
Apr 20, 2010 4.265 4.365 4.255 4.365 23,648 +0.06(+1.28%)
Apr 19, 2010 4.268 4.343 4.268 4.310 54,364 -0.06(-1.26%)
Apr 16, 2010 4.425 4.480 4.353 4.365 31,184 -0.06(-1.47%)
Apr 15, 2010 4.407 4.439 4.395 4.430 16,620 +0.01(+0.28%)
Apr 14, 2010 4.365 4.475 4.362 4.418 20,732 +0.07(+1.55%)
Apr 13, 2010 4.407 4.407 4.340 4.350 14,388 -0.08(-1.69%)
Apr 12, 2010 4.343 4.500 4.343 4.425 48,324 +0.09(+2.14%)
Apr 09, 2010 4.375 4.375 4.308 4.332 40,852 +0.03(+0.70%)
Apr 08, 2010 4.402 4.402 4.240 4.303 52,888 -0.12(-2.66%)
Apr 07, 2010 4.485 4.485 4.397 4.420 28,136 -0.08(-1.72%)
Apr 06, 2010 4.418 4.500 4.383 4.497 153,268 +0.01(+0.22%)
Apr 05, 2010 4.397 4.487 4.397 4.487 22,304 +0.06(+1.41%)
Apr 01, 2010 4.412 4.425 4.425 4.425 34,400 +0.04(+0.85%)
Mar 31, 2010 4.360 4.438 4.312 4.388 102,740 +0.02(+0.34%)
Mar 30, 2010 4.280 4.372 4.277 4.372 87,996 +0.07(+1.57%)
Mar 29, 2010 4.290 4.305 4.270 4.305 17,404 +0.03(+0.70%)
Mar 26, 2010 4.250 4.317 4.218 4.275 30,736 +0.04(+0.88%)
Mar 25, 2010 4.282 4.340 4.210 4.237 51,864 -0.04(-0.88%)
Mar 24, 2010 4.303 4.337 4.275 4.275 28,448 -0.04(-0.93%)
Mar 23, 2010 4.343 4.372 4.312 4.315 41,656 -0.01(-0.35%)
Mar 22, 2010 4.207 4.355 4.207 4.330 64,608 +0.09(+2.12%)
Mar 19, 2010 4.202 4.245 4.197 4.240 68,560 +0.06(+1.44%)
Mar 18, 2010 4.162 4.195 4.072 4.180 17,068 +0.01(+0.18%)
Mar 17, 2010 4.232 4.235 4.163 4.173 26,880 -0.04(-0.95%)
Mar 16, 2010 4.140 4.245 4.085 4.213 36,276 -0.04(-0.88%)
Mar 15, 2010 4.240 4.250 4.180 4.250 34,400 +0.06(+1.49%)
Mar 12, 2010 4.125 4.188 4.125 4.188 16,112 -0.05(-1.24%)
Mar 11, 2010 4.230 4.242 4.210 4.240 32,792 +0.02(+0.41%)
Mar 10, 2010 4.170 4.245 4.170 4.223 26,208 +0.00(+0.00%)
Mar 09, 2010 4.133 4.225 4.133 4.223 20,096 +0.05(+1.20%)
Mar 08, 2010 4.098 4.226 4.098 4.173 30,016 -0.07(-1.71%)
Mar 05, 2010 4.168 4.250 4.160 4.245 52,136 +0.08(+1.98%)
Mar 04, 2010 4.155 4.178 4.150 4.162 36,148 -0.03(-0.60%)
Mar 03, 2010 4.192 4.200 4.112 4.188 33,956 +0.01(+0.36%)
Mar 02, 2010 4.050 4.215 4.050 4.173 88,084 +0.05(+1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.