Skip to main content

Epam Systems Inc (NY: EPAM )

275.80 -0.57 (-0.21%)
Streaming Delayed Price Updated: 12:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 23.18 23.40 23.14 23.16 192,528 -0.14(-0.60%)
May 30, 2013 23.32 23.38 23.17 23.30 90,562 +0.10(+0.43%)
May 29, 2013 23.19 23.25 22.86 23.20 140,719 -0.16(-0.68%)
May 28, 2013 23.48 23.48 23.00 23.36 108,674 +0.07(+0.30%)
May 24, 2013 23.02 23.29 22.86 23.29 43,574 +0.25(+1.09%)
May 23, 2013 23.05 23.12 22.76 23.04 87,228 -0.50(-2.12%)
May 22, 2013 23.83 24.08 23.49 23.54 340,034 -0.39(-1.63%)
May 21, 2013 22.98 23.97 22.98 23.93 396,140 +0.91(+3.95%)
May 20, 2013 22.94 23.09 22.85 23.02 225,339 +0.02(+0.09%)
May 17, 2013 22.67 23.00 22.60 23.00 134,042 +0.34(+1.50%)
May 16, 2013 22.64 22.78 22.51 22.66 55,929 -0.09(-0.40%)
May 15, 2013 22.69 22.86 22.50 22.75 105,269 +0.06(+0.26%)
May 13, 2013 22.83 23.00 22.62 22.69 211,886 -0.41(-1.77%)
May 10, 2013 22.94 23.14 22.85 23.10 153,246 +0.12(+0.52%)
May 09, 2013 23.25 23.25 22.80 22.98 179,828 -0.09(-0.39%)
May 08, 2013 22.82 23.19 22.82 23.07 146,174 +0.07(+0.30%)
May 07, 2013 23.05 23.10 22.78 23.00 159,496 -0.02(-0.09%)
May 06, 2013 22.22 23.12 22.22 23.02 175,522 +0.63(+2.81%)
May 03, 2013 21.73 22.66 21.59 22.39 104,254 +0.80(+3.71%)
May 02, 2013 21.40 21.59 21.30 21.59 88,454 +0.23(+1.08%)
May 01, 2013 21.40 21.52 21.32 21.36 63,538 -0.14(-0.65%)
Apr 30, 2013 21.36 21.57 21.16 21.50 98,344 +0.07(+0.33%)
Apr 29, 2013 21.34 21.60 21.16 21.43 53,241 +0.09(+0.42%)
Apr 26, 2013 21.34 21.46 21.21 21.34 81,835 -0.12(-0.56%)
Apr 25, 2013 22.06 22.06 21.06 21.46 231,792 -0.61(-2.76%)
Apr 24, 2013 21.65 22.27 21.65 22.07 92,576 +0.28(+1.28%)
Apr 23, 2013 21.23 21.80 21.23 21.79 78,408 +0.64(+3.03%)
Apr 22, 2013 20.94 21.23 20.50 21.15 327,304 +0.18(+0.86%)
Apr 19, 2013 21.24 21.26 20.78 20.97 115,171 -0.24(-1.13%)
Apr 18, 2013 21.46 21.58 20.91 21.21 64,121 -0.16(-0.75%)
Apr 17, 2013 22.50 22.68 21.32 21.37 102,619 -1.33(-5.86%)
Apr 16, 2013 22.16 22.75 22.05 22.70 95,891 +0.61(+2.76%)
Apr 15, 2013 23.00 23.00 21.56 22.09 256,661 -0.91(-3.96%)
Apr 12, 2013 22.85 23.06 22.59 23.00 60,304 +0.01(+0.04%)
Apr 11, 2013 22.98 23.16 22.90 22.99 137,135 -0.24(-1.03%)
Apr 10, 2013 23.25 23.56 22.98 23.23 376,522 +0.36(+1.57%)
Apr 09, 2013 23.06 23.06 22.55 22.87 44,930 -0.19(-0.82%)
Apr 08, 2013 23.27 23.33 22.81 23.06 169,131 -0.34(-1.45%)
Apr 05, 2013 23.08 23.49 22.91 23.40 608,265 -0.02(-0.09%)
Apr 04, 2013 23.25 23.44 23.20 23.42 290,421 +0.13(+0.56%)
Apr 03, 2013 23.57 23.70 23.02 23.29 238,669 -0.30(-1.27%)
Apr 02, 2013 23.43 23.73 23.25 23.59 223,555 +0.34(+1.46%)
Apr 01, 2013 23.17 23.34 22.86 23.25 187,369 +0.02(+0.09%)
Mar 28, 2013 23.34 23.50 23.14 23.23 358,646 -0.11(-0.47%)
Mar 27, 2013 22.84 23.46 22.67 23.34 546,422 +0.45(+1.97%)
Mar 26, 2013 22.54 23.16 22.52 22.89 703,452 +0.38(+1.69%)
Mar 25, 2013 22.88 22.88 22.35 22.51 69,803 -0.21(-0.92%)
Mar 22, 2013 22.80 22.99 22.53 22.72 51,518 +0.05(+0.22%)
Mar 21, 2013 22.62 22.85 22.47 22.67 91,633 -0.16(-0.70%)
Mar 20, 2013 22.87 22.87 22.45 22.83 214,095 +0.01(+0.04%)
Mar 19, 2013 22.63 22.86 22.39 22.82 36,783 +0.09(+0.40%)
Mar 18, 2013 22.65 22.86 22.50 22.73 27,343 -0.16(-0.70%)
Mar 15, 2013 23.02 23.18 22.77 22.89 131,413 -0.14(-0.61%)
Mar 14, 2013 23.20 23.75 23.00 23.03 216,522 -0.46(-1.96%)
Mar 13, 2013 22.90 23.53 22.90 23.49 166,339 +0.35(+1.51%)
Mar 12, 2013 23.44 23.44 22.92 23.14 120,684 -0.25(-1.07%)
Mar 11, 2013 23.80 23.80 22.87 23.39 224,233 -0.29(-1.22%)
Mar 08, 2013 23.43 23.75 23.04 23.68 109,299 +0.27(+1.15%)
Mar 07, 2013 23.50 23.50 23.08 23.41 61,420 -0.11(-0.47%)
Mar 06, 2013 23.14 23.74 23.04 23.52 388,945 +0.54(+2.35%)
Mar 05, 2013 22.16 23.65 22.14 22.98 411,446 +0.88(+3.98%)
Mar 04, 2013 22.45 22.45 20.94 22.10 310,952 -0.35(-1.56%)
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.