Home > Quotes > EPAX > Historical Prices
EPAX

Ambassadors Group, Inc. Historical Stock Prices

$3.58
*  
0.02
  negative  
0.56%
Get EPAX Alerts
*Delayed - data as of May 22, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 21-MAY-2012 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  3.64  3.71  3.52  3.58 214,960
05/21/2013 3.59 3.65 3.52 3.6 19,311
05/20/2013 3.61 3.675 3.59 3.62 9,164
05/17/2013 3.67 3.7399 3.6 3.65 10,101
05/16/2013 3.7499 3.7499 3.66 3.69 7,573
05/15/2013 3.82 3.82 3.69 3.71 31,853
05/14/2013 3.76 3.794 3.66 3.74 26,100
05/13/2013 3.65 3.74 3.65 3.73 68,548
05/10/2013 3.53 3.8199 3.52 3.59 22,774
05/09/2013 3.68 3.8 3.55 3.7 37,281
05/08/2013 3.47 3.68 3.41 3.67 411,853
05/07/2013 3.25 3.5 3.25 3.45 224,401
05/06/2013 3.17 3.3 3.17 3.27 237,349
05/03/2013 3.22 3.3 3.18 3.18 11,681
05/02/2013 3.2401 3.3699 3.2 3.22 15,426
05/01/2013 3.35 3.36 3.29 3.29 28,198
04/30/2013 3.49 3.5 3.31 3.35 18,907
04/29/2013 3.4401 3.5699 3.4401 3.48 31,746
04/26/2013 3.43 3.58 3.43 3.49 21,443
04/25/2013 3.4299 3.5 3.3801 3.41 21,916
04/24/2013 3.39 3.455 3.37 3.42 9,470
04/23/2013 3.3 3.49 3.3 3.42 18,272
04/22/2013 3.41 3.77 3.4 3.42 71,279
04/19/2013 3.37 3.43 3.3 3.4 884,869
04/18/2013 3.4 3.44 3.3 3.36 71,569
04/17/2013 3.7 3.7995 3.4 3.4 275,923
04/16/2013 4.05 4.05 3.96 4.01 31,944
04/15/2013 4.03 4.08 3.96 4.02 44,824
04/12/2013 4.08 4.13 4 4.09 42,932
04/11/2013 4.13 4.15 4.06 4.11 52,888
04/10/2013 4.12 4.27 4.11 4.12 14,387
04/09/2013 4.14 4.16 4 4.03 26,039
04/08/2013 4.15 4.25 4.07 4.11 41,455
04/05/2013 4.1 4.15 4.07 4.11 30,533
04/04/2013 4.23 4.231 4.1 4.12 29,050
04/03/2013 4.2 4.23 4.2 4.2267 12,808
04/02/2013 4.32 4.38 4.2 4.2 17,715
04/01/2013 4.3 4.32 4.3 4.32 1,078
03/28/2013 4.3 4.44 4.3 4.31 21,314
03/27/2013 4.44 4.44 4.3 4.32 17,550
03/26/2013 4.41 4.45 4.3788 4.45 1,680
03/25/2013 4.4 4.47 4.37 4.37 14,148
03/22/2013 4.32 4.42 4.32 4.37 4,319
03/21/2013 4.37 4.37 4.34 4.34 1,705
03/20/2013 4.37 4.44 4.3 4.36 16,752
03/19/2013 4.36 4.39 4.36 4.37 1,032
03/18/2013 4.3 4.42 4.3 4.38 15,523
03/15/2013 4.41 4.48 4.3 4.34 107,223
03/14/2013 4.38 4.49 4.3609 4.46 22,120
03/13/2013 4.4 4.53 4.4 4.41 10,261
03/12/2013 4.5 4.55 4.44 4.5 8,414
03/11/2013 4.49 4.58 4.4 4.54 27,284
03/08/2013 4.5 4.55 4.38 4.49 76,168
03/07/2013 4.51 4.59 4.45 4.45 20,034
03/06/2013 4.46 4.51 4.41 4.5 18,858
03/05/2013 4.55 4.55 4.45 4.47 18,437
03/04/2013 4.5 4.63 4.3701 4.43 30,005
03/01/2013 4.61 4.61 4.43 4.5 4,350
02/28/2013 4.49 4.67 4.39 4.5 14,782
02/27/2013 4.63 4.6499 4.42 4.42 17,990
02/26/2013 4.51 4.63 4.49 4.56 8,557
02/25/2013 4.57 4.59 4.4 4.47 35,935
02/22/2013 4.7199 4.7199 4.51 4.55 8,154
02/21/2013 4.55 4.82 4.5 4.52 27,044
02/20/2013 4.91 4.91 4.52 4.52 22,977
02/19/2013 4.78 4.91 4.75 4.9 54,485
02/15/2013 4.7 4.79 4.7 4.71 35,842
02/14/2013 4.67 4.72 4.66 4.68 29,456
02/13/2013 4.72 4.73 4.63 4.63 19,245
02/12/2013 4.6799 4.6799 4.55 4.67 20,165
02/11/2013 4.5 4.72 4.5 4.65 18,024
02/08/2013 4.52 4.66 4.46 4.55 27,429
02/07/2013 4.93 4.93 4.45 4.49 147,992
02/06/2013 5.16 5.35 5.09 5.35 31,093
02/05/2013 4.99 5.23 4.94 5.23 32,537
02/04/2013 4.99 4.99 4.909 4.99 8,123
02/01/2013 4.96 4.99 4.805 4.99 13,614
01/31/2013 4.9499 4.9499 4.82 4.93 9,509
01/30/2013 4.93 5.12 4.89 4.94 83,521
01/29/2013 4.95 4.97 4.9 4.93 19,632
01/28/2013 4.95 4.95 4.75 4.95 18,475
01/25/2013 4.9 4.9 4.8002 4.84 13,971
01/24/2013 4.85 4.9799 4.76 4.85 24,114
01/23/2013 4.86 4.97 4.85 4.85 20,661
01/22/2013 4.97 4.98 4.855 4.91 13,905
01/18/2013 5.03 5.06 4.9 4.93 27,692
01/17/2013 4.95 5.0799 4.9 4.94 22,788
01/16/2013 4.91 5.02 4.9 4.92 29,449
01/15/2013 4.89 5.04 4.82 4.91 15,238
01/14/2013 4.8 5 4.77 4.87 53,724
01/11/2013 4.59 4.7999 4.59 4.76 18,106
01/10/2013 4.6 4.67 4.55 4.55 8,938
01/09/2013 4.66 4.7 4.57 4.5901 8,439
01/08/2013 4.5 4.68 4.5 4.68 29,598
01/07/2013 4.24 4.47 4.24 4.46 66,205
01/04/2013 4.17 4.38 4.17 4.22 24,895
01/03/2013 4.22 4.3899 4.03 4.16 51,704
01/02/2013 4.4 4.4 4.17 4.21 33,279
12/31/2012 4.43 4.44 4.23 4.26 46,004
12/28/2012 4.45 4.4909 4.4 4.41 6,228
12/27/2012 4.52 4.54 4.48 4.48 32,466
12/26/2012 4.77 4.77 4.49 4.5 15,611
12/24/2012 4.48 4.8 4.48 4.79 2,300
12/21/2012 4.46 4.6 4.42 4.45 22,981
12/20/2012 4.48 4.58 4.41 4.5 47,480
12/19/2012 4.5199 4.5499 4.45 4.48 22,908
12/18/2012 4.63 4.63 4.5 4.53 27,866
12/17/2012 4.62 4.69 4.49 4.52 29,357
12/14/2012 4.58 4.81 4.51 4.54 35,122
12/13/2012 4.71 4.72 4.56 4.6 31,183
12/12/2012 4.66 4.9199 4.6 4.71 8,268
12/11/2012 4.67 4.69 4.59 4.65 11,099
12/10/2012 4.66 4.71 4.55 4.66 7,689
12/07/2012 4.93 4.93 4.65 4.66 11,708
12/06/2012 4.78 4.87 4.63 4.64 12,793
12/05/2012 4.76 4.77 4.75 4.75 1,394
12/04/2012 4.77 4.91 4.72 4.77 37,302
12/03/2012 4.79 4.97 4.76 4.8 23,052
11/30/2012 4.85 4.9 4.72 4.75 15,880
11/29/2012 4.76 4.9 4.76 4.78 18,026
11/28/2012 4.83 5.15 4.7 4.78 20,150
11/27/2012 4.75 4.88 4.72 4.88 31,979
11/26/2012 4.75 4.84 4.66 4.76 325,849
11/23/2012 4.73 4.75 4.65 4.69 10,242
11/21/2012 4.69 4.74 4.65 4.68 7,479
11/20/2012 4.72 4.76 4.66 4.69 12,764
11/19/2012 4.6 4.825 4.57 4.79 39,228
11/16/2012 4.51 4.59 4.49 4.56 13,700
11/15/2012 4.51 4.59 4.49 4.51 6,730
11/14/2012 4.57 4.59 4.49 4.545 6,099
11/13/2012 4.52 4.58 4.41 4.47 18,581
11/12/2012 4.46 4.54 4.413 4.53 10,178
11/09/2012 4.55 4.55 4.41 4.47 16,968
11/08/2012 4.51 4.64 4.5 4.57 4,083
11/07/2012 4.64 4.69 4.51 4.54 30,763
11/06/2012 4.56 4.75 4.54 4.61 321,884
11/05/2012 4.5 4.64 4.5 4.51 10,581
11/02/2012 4.76 4.8 4.53 4.55 31,712
11/01/2012 5.1 5.44 5.01 5.17 70,406
10/31/2012 5.05 5.3 5.05 5.12 24,750
10/26/2012 5.2699 5.2699 4.91 5.04 44,819
10/25/2012 5.17 5.17 4.93 4.98 44,006
10/24/2012 5.15 5.26 5.09 5.09 15,877
10/23/2012 5.28 5.28 5.15 5.21 3,112
10/22/2012 5.19 5.39 5.17 5.29 13,880
10/19/2012 5.25 5.33 5.21 5.22 16,621
10/18/2012 5.425 5.43 5.15 5.26 47,465
10/17/2012 5.43 5.47 5.4 5.45 36,765
10/16/2012 5.51 5.52 5.4 5.4 15,539
10/15/2012 5.43 5.54 5.43 5.44 935
10/12/2012 5.55 5.55 5.38 5.52 8,999
10/11/2012 5.4 5.75 5.39 5.55 46,991
10/10/2012 5.4 5.42 5.38 5.38 17,277
10/09/2012 5.4 5.42 5.37 5.4 11,654
10/08/2012 5.36 5.46 5.36 5.38 79,136
10/05/2012 5.4 5.4 5.32 5.32 37,017
10/04/2012 5.4 5.41 5.38 5.38 9,963
10/03/2012 5.37 5.42 5.37 5.39 11,787
10/02/2012 5.42 5.425 5.37 5.37 13,385
10/01/2012 5.38 5.49 5.38 5.4 14,781
09/28/2012 5.42 5.43 5.38 5.4 25,239
09/27/2012 5.42 5.44 5.4 5.44 17,770
09/26/2012 5.4 5.45 5.39 5.39 47,041
09/25/2012 5.44 5.46 5.4 5.43 29,056
09/24/2012 5.5 5.58 5.42 5.42 50,966
09/21/2012 5.4 5.54 5.4 5.5 51,937
09/20/2012 5.4 5.5 5.33 5.33 23,365
09/19/2012 5.385 5.42 5.35 5.4 12,100
09/18/2012 5.35 5.45 5.33 5.42 29,696
09/17/2012 5.4 5.4 5.35 5.36 16,586
09/14/2012 5.4 5.5 5.35 5.37 11,077
09/13/2012 5.35 5.4 5.35 5.38 19,822
09/12/2012 5.45 5.45 5.36 5.4 18,530
09/11/2012 5.4 5.52 5.4 5.47 49,502
09/10/2012 5.45 5.5 5.4 5.45 28,321
09/07/2012 5.45 5.59 5.4 5.4 14,167
09/06/2012 5.45 5.55 5.45 5.46 17,311
09/05/2012 5.44 5.55 5.35 5.45 13,416
09/04/2012 5.4 5.55 5.3 5.4799 56,712
08/31/2012 5.53 5.56 5.41 5.43 19,042
08/30/2012 5.46 5.57 5.41 5.55 17,106
08/29/2012 5.49 5.63 5.49 5.51 12,806
08/28/2012 5.49 5.61 5.38 5.5 31,250
08/27/2012 5.5 5.65 5.45 5.51 9,351
08/24/2012 5.32 5.59 5.3 5.52 8,034
08/23/2012 5.25 5.32 5.23 5.31 15,252
08/22/2012 5.25 5.35 5.15 5.25 54,703
08/21/2012 5.27 5.5 5.2 5.3 47,796
08/20/2012 5.32 5.39 5.21 5.22 60,250
08/17/2012 5.36 5.38 5.13 5.36 25,855
08/16/2012 5.3 5.39 5.23 5.39 21,131
08/15/2012 5.1 5.3201 5.1 5.22 78,528
08/14/2012 5.24 5.37 5.12 5.12 20,779
08/13/2012 5.5 5.5 5.19 5.26 23,739
08/10/2012 5.34 5.575 5.33 5.48 12,914
08/09/2012 5.5 5.6 5.36 5.4 18,787
08/08/2012 5.34 5.59 5.34 5.48 16,579
08/07/2012 5.57 5.6 5.37 5.4 18,965
08/06/2012 5.68 5.68 5.41 5.51 26,047
08/03/2012 5.48 5.71 5.47 5.63 26,690
08/02/2012 5.46 5.59 5.39 5.41 26,617
08/01/2012 5.51 5.56 5.44 5.46 10,401
07/31/2012 5.43 5.67 5.29 5.46 66,072
07/30/2012 5.26 5.49 5.26 5.41 55,551
07/27/2012 5.26 5.36 5.186 5.31 23,011
07/26/2012 5.19 5.27 5.07 5.26 45,277
07/25/2012 5.05 5.16 5 5.1 47,134
07/24/2012 5 5.09 4.95 5.01 71,000
07/23/2012 4.98 5.1 4.95 5 48,265
07/20/2012 5.04 5.06 4.98 5.02 24,038
07/19/2012 5.05 5.05 4.98 5.01 11,401
07/18/2012 5 5.06 4.95 5.01 92,497
07/17/2012 5.12 5.12 4.96 5 24,153
07/16/2012 5.14 5.19 5.08 5.12 23,488
07/13/2012 5.12 5.34 5.11 5.13 19,378
07/12/2012 5.27 5.28 5.12 5.18 94,952
07/11/2012 5.3 5.42 5.25 5.26 14,391
07/10/2012 5.34 5.4 5.27 5.27 26,081
07/09/2012 5.31 5.35 5.19 5.26 36,082
07/06/2012 5.38 5.45 5.24 5.3 23,624
07/05/2012 5.43 5.45 5.28 5.38 43,450
07/03/2012 5.47 5.47 5.34 5.44 27,266
07/02/2012 5.47 5.6299 5.36 5.44 41,707
06/29/2012 5.34 5.48 5.24 5.44 40,473
06/28/2012 5.26 5.3 5.15 5.26 29,494
06/27/2012 5.24 5.4 5.22 5.26 47,226
06/26/2012 5.48 5.48 5.2 5.25 117,645
06/25/2012 5.01 5.65 5.01 5.46 180,273
06/22/2012 4.95 5.24 4.92 5.08 2,749,382
06/21/2012 5 5.03 4.9 4.94 181,349
06/20/2012 5.05 5.1 4.99 5 72,101
06/19/2012 5.11 5.14 5.03 5.05 121,859
06/18/2012 5.03 5.15 5.02 5.07 89,739
06/15/2012 4.97 5.125 4.96 5 232,362
06/14/2012 4.98 5.06 4.975 4.99 190,836
06/13/2012 5.03 5.03 4.95 4.99 82,588
06/12/2012 5.04 5.04 4.95 5.02 66,348
06/11/2012 5.17 5.17 5 5 77,495
06/08/2012 5.11 5.19 5.07 5.11 38,532
06/07/2012 5.2 5.25 5.1 5.11 61,265
06/06/2012 5.04 5.15 5 5.13 64,918
06/05/2012 5.08 5.24 4.97 5 75,641
06/04/2012 4.88 5.13 4.88 5.12 91,370
06/01/2012 4.95 4.96 4.79 4.83 60,940
05/31/2012 5.08 5.08 4.99 5.01 96,023
05/30/2012 5.05 5.1199 5.04 5.08 26,234
05/29/2012 5.14 5.14 5.05 5.09 102,389
05/25/2012 5.14 5.15 5.0801 5.12 15,812
05/24/2012 5.14 5.15 5.0501 5.13 73,625
05/23/2012 5 5.12 4.9801 5.12 32,700
05/22/2012 5.06 5.1 4.95 5 54,000
05/21/2012 5.07 5.08 4.96 5.07 36,989
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.