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 (%)
Jul 31, 2009 3.947 4.103 3.947 4.093 393,672 +0.04(+0.86%)
Jul 30, 2009 3.870 4.100 3.870 4.058 49,868 +0.15(+3.84%)
Jul 29, 2009 3.860 3.933 3.768 3.908 56,268 +0.07(+1.82%)
Jul 28, 2009 3.777 3.865 3.777 3.837 94,132 +0.02(+0.66%)
Jul 27, 2009 3.800 3.812 3.728 3.812 56,504 +0.03(+0.86%)
Jul 24, 2009 3.812 3.812 3.712 3.780 36,880 -0.03(-0.85%)
Jul 23, 2009 3.785 3.812 3.779 3.812 54,372 +0.01(+0.20%)
Jul 22, 2009 3.743 3.812 3.723 3.805 43,760 +0.06(+1.60%)
Jul 21, 2009 3.748 3.812 3.739 3.745 24,832 +0.02(+0.60%)
Jul 20, 2009 3.728 3.750 3.723 3.723 44,064 +0.00(+0.00%)
Jul 17, 2009 3.750 3.750 3.700 3.723 53,552 -0.03(-0.73%)
Jul 16, 2009 3.695 3.750 3.679 3.750 45,872 +0.00(+0.00%)
Jul 15, 2009 3.748 3.750 3.683 3.750 58,600 +0.04(+1.15%)
Jul 14, 2009 3.688 3.708 3.684 3.708 20,892 +0.02(+0.54%)
Jul 13, 2009 3.688 3.710 3.680 3.688 66,664 +0.00(+0.00%)
Jul 10, 2009 3.647 3.688 3.647 3.688 6,776 +0.04(+1.10%)
Jul 09, 2009 3.712 3.715 3.640 3.647 34,184 -0.04(-1.08%)
Jul 08, 2009 3.667 3.750 3.650 3.688 66,172 +0.04(+0.96%)
Jul 07, 2009 3.725 3.725 3.640 3.652 46,104 -0.06(-1.55%)
Jul 06, 2009 3.692 3.792 3.650 3.710 93,456 +0.01(+0.27%)
Jul 02, 2009 3.728 3.728 3.627 3.700 39,448 -0.02(-0.67%)
Jul 01, 2009 3.667 3.750 3.663 3.725 34,700 +0.08(+2.26%)
Jun 30, 2009 3.837 3.837 3.643 3.643 91,092 -0.15(-3.89%)
Jun 29, 2009 3.763 3.897 3.717 3.790 126,672 +0.01(+0.20%)
Jun 26, 2009 3.462 3.862 3.370 3.783 2,285,492 +0.32(+9.26%)
Jun 25, 2009 3.417 3.510 3.380 3.462 58,324 -0.02(-0.45%)
Jun 24, 2009 3.547 3.550 3.429 3.478 34,960 -0.02(-0.64%)
Jun 23, 2009 3.555 3.560 3.377 3.500 30,040 +0.00(+0.00%)
Jun 22, 2009 3.638 3.638 3.375 3.500 88,936 -0.12(-3.38%)
Jun 19, 2009 3.695 3.695 3.470 3.623 117,560 +0.02(+0.42%)
Jun 18, 2009 3.538 3.630 3.475 3.607 28,752 +0.14(+4.11%)
Jun 17, 2009 3.505 3.592 3.428 3.465 110,660 -0.38(-9.82%)
Jun 16, 2009 3.857 3.857 3.680 3.842 48,768 -0.02(-0.52%)
Jun 15, 2009 3.862 3.862 3.500 3.862 81,552 +0.00(+0.06%)
Jun 12, 2009 3.840 3.908 3.757 3.860 49,748 +0.05(+1.45%)
Jun 11, 2009 3.748 3.928 3.720 3.805 143,100 +0.08(+2.01%)
Jun 10, 2009 3.652 3.750 3.627 3.730 66,704 +0.05(+1.29%)
Jun 09, 2009 3.745 3.748 3.678 3.683 15,128 -0.01(-0.41%)
Jun 08, 2009 3.730 3.732 3.658 3.697 16,328 -0.04(-1.00%)
Jun 05, 2009 3.743 3.748 3.683 3.735 8,008 -0.01(-0.27%)
Jun 04, 2009 3.647 3.745 3.647 3.745 9,400 +0.02(+0.54%)
Jun 03, 2009 3.595 3.732 3.595 3.725 14,264 -0.01(-0.33%)
Jun 02, 2009 3.715 3.750 3.680 3.737 66,412 +0.05(+1.49%)
Jun 01, 2009 3.542 3.737 3.530 3.683 93,764 +0.11(+3.01%)
May 29, 2009 3.565 3.725 3.502 3.575 137,364 -0.15(-4.09%)
May 28, 2009 3.380 3.728 3.380 3.728 21,248 +0.00(+0.07%)
May 27, 2009 3.565 3.728 3.565 3.725 42,240 +0.17(+4.71%)
May 26, 2009 3.598 3.598 3.521 3.558 50,092 -0.00(-0.14%)
May 22, 2009 3.560 3.562 3.560 3.562 3,200 +0.00(+0.00%)
May 21, 2009 3.562 3.562 3.553 3.562 40,432 +0.00(+0.00%)
May 20, 2009 3.572 3.572 3.560 3.562 26,000 +0.01(+0.35%)
May 19, 2009 3.538 3.560 3.538 3.550 45,592 +0.01(+0.28%)
May 18, 2009 3.572 3.572 3.540 3.540 75,484 -0.03(-0.77%)
May 15, 2009 3.538 3.572 3.538 3.567 8,624 +0.02(+0.49%)
May 14, 2009 3.525 3.562 3.525 3.550 14,584 -0.01(-0.35%)
May 13, 2009 3.605 3.605 3.510 3.562 28,648 +0.06(+1.71%)
May 12, 2009 3.572 3.572 3.500 3.502 41,276 -0.10(-2.84%)
May 11, 2009 3.600 3.605 3.525 3.605 52,440 +0.06(+1.55%)
May 08, 2009 3.605 3.737 3.525 3.550 66,832 +0.05(+1.43%)
May 07, 2009 3.500 3.612 3.380 3.500 87,240 -0.00(-0.14%)
May 06, 2009 3.225 3.587 3.225 3.505 124,440 +0.27(+8.26%)
May 05, 2009 3.107 3.250 3.107 3.237 39,140 +0.13(+4.18%)
May 04, 2009 3.038 3.188 3.038 3.107 57,756 +0.07(+2.39%)
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.