EPAY

Historical Stock Prices

$26.39
*  
0.89
3.26%
Get EPAY Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading EPAY now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 27.31 27.31 26.15 26.39 431,787
09/18/2014 27.18 27.36 27.16 27.28 106,772
09/17/2014 26.96 27.27 26.78 27.05 108,904
09/16/2014 26.45 27.03 26.31 26.94 220,252
09/15/2014 27.01 27.35 26.36 26.6 120,899
09/12/2014 27.68 27.74 27.07 27.14 209,470
09/11/2014 27.19 27.72 27.15 27.61 231,482
09/10/2014 27.34 27.399 27.12 27.36 118,582
09/09/2014 27.56 27.65 27.255 27.39 193,664
09/08/2014 27.7 27.95 27.22 27.69 260,149
09/05/2014 27.72 28.05 27.54 27.89 141,155
09/04/2014 28.42 28.74 27.83 27.86 119,313
09/03/2014 28.7 28.87 28.26 28.4 228,733
09/02/2014 28.16 28.66 28.13 28.59 208,427
08/29/2014 28.13 28.35 27.9 28.16 101,019
08/28/2014 28.27 28.34 27.97 28.03 92,865
08/27/2014 28.72 28.72 28.23 28.35 97,855
08/26/2014 28.62 28.82 28.29 28.71 105,076
08/25/2014 28.56 28.65 28.3125 28.55 137,052
08/22/2014 28.18 28.57 27.94 28.44 127,917
08/21/2014 28.73 28.812 28.19 28.2 276,321
08/20/2014 28.52 28.72 28.3501 28.68 314,123
08/19/2014 28.25 28.79 28.23 28.64 196,413
08/18/2014 28 28.23 27.49 28.21 209,888
08/15/2014 28.43 28.48 27.54 27.83 210,582
08/14/2014 27.42 28.18 27.3 28.17 388,339
08/13/2014 27.99 28.06 26.72 27.34 414,895
08/12/2014 28.31 28.7399 27.84 27.92 279,077
08/11/2014 27.96 28.6 27.836 28.45 179,188
08/08/2014 27.84 28.2 27.79 27.96 201,998
08/07/2014 28.01 28.19 27.73 27.82 224,754
08/06/2014 27.83 28.295 27.83 27.96 117,877
08/05/2014 27.38 28.07 27.38 28 137,766
08/04/2014 27.87 28.06 27.27 27.52 324,115
08/01/2014 28.35 28.49 27.36 27.75 282,260
07/31/2014 28.18 28.53 27.9 28.31 230,638
07/30/2014 27.93 28.54 27.411 28.49 478,198
07/29/2014 27.59 28.08 27.53 27.68 160,152
07/28/2014 27.55 27.64 27.13 27.44 210,965
07/25/2014 27.75 27.9 27.4 27.55 169,499
07/24/2014 28.1 28.53 27.86 28.03 180,708
07/23/2014 28.43 28.54 28.166 28.29 98,396
07/22/2014 28.26 28.55 28.07 28.41 125,192
07/21/2014 27.91 28.22 27.59 28.08 146,546
07/18/2014 27.57 28.12 27.34 28.08 294,711
07/17/2014 28.14 28.36 27.5 27.62 183,889
07/16/2014 29.2 29.3 28.24 28.31 396,403
07/15/2014 29.22 29.25 28.51 29 308,013
07/14/2014 29.09 29.44 28.95 29.18 223,223
07/11/2014 29.35 29.53 28.7 28.72 316,785
07/10/2014 29.34 29.9 29.24 29.39 231,675
07/09/2014 29.48 29.85 29.4307 29.85 329,713
07/08/2014 30.09 30.09 29.3 29.35 484,947
07/07/2014 30.64 30.78 30.07 30.2 208,273
07/03/2014 30.61 30.83 30.46 30.8 96,982
07/02/2014 30.56 30.75 30.29 30.49 159,521
07/01/2014 30.08 30.7 30.08 30.63 260,123
06/30/2014 29.97 30.05 29.68 29.92 313,916
06/27/2014 30.02 30.53 30.02 30.1 436,398
06/26/2014 30.14 30.32 30 30.22 218,948
06/25/2014 30 30.56 29.98 30.13 186,489
06/24/2014 30.16 30.83 30.02 30.08 218,551
06/23/2014 30.24 30.32 29.63 30.27 224,927
06/20/2014 30.08 30.38 29.98 30.25 268,192
06/19/2014 30.15 30.336 29.675 30.005 182,405
06/18/2014 30 30.11 29.745 30.01 140,793
06/17/2014 29.8 30.07 29.78 29.98 203,450
06/16/2014 29.56 29.85 29.25 29.81 145,665
06/13/2014 29.54 29.8 29.26 29.74 160,318
06/12/2014 29.3 29.64 29.04 29.39 104,149
06/11/2014 29.12 29.6 29.12 29.34 131,287
06/10/2014 29.22 29.43 29.16 29.4 84,026
06/09/2014 28.82 29.64 28.72 29.36 104,789
06/06/2014 28.76 29.29 28.42 28.92 167,611
06/05/2014 28.17 28.82 27.78 28.56 228,437
06/04/2014 27.53 28.2699 27.31 28.21 365,975
06/03/2014 28.14 28.47 27.56 27.76 422,090
06/02/2014 28.95 28.97 28.35 28.37 179,460
05/30/2014 29.23 29.25 28.79 28.82 173,275
05/29/2014 29.56 29.72 29.02 29.1 133,940
05/28/2014 29.41 29.56 28.85 29.39 213,310
05/27/2014 29.77 29.77 29.38 29.63 281,290
05/23/2014 29.46 29.5 29.35 29.44 212,776
05/22/2014 29.71 29.71 29.31 29.4 154,529
05/21/2014 29.42 29.88 28.94 29.54 141,759
05/20/2014 30 30 29.08 29.26 171,106
05/19/2014 29.42 30.36 29.27 30.065 134,675
05/16/2014 29.2 29.66 28.78 29.64 239,708
05/15/2014 29.05 29.36 28.62 29.24 220,213
05/14/2014 30.1 30.35 29.15 29.3 196,008
05/13/2014 31.32 31.37 30.22 30.25 160,691
05/12/2014 30.69 31.49 30.6 31.32 200,561
05/09/2014 29.74 30.524 29.4335 30.42 229,327
05/08/2014 30.35 30.54 29.74 29.9 230,663
05/07/2014 29.99 30.65 29.06 30.56 272,428
05/06/2014 30.25 30.82 30.02 30.06 288,452
05/05/2014 30.3 30.82 29.88 30.49 165,691
05/02/2014 31.48 31.83 29.665 30.63 543,826
05/01/2014 31.5 32.41 31.12 31.58 292,372
04/30/2014 30.97 31.96 30.96 31.64 276,288
04/29/2014 30.96 31.27 30.95 31.08 177,040
04/28/2014 31.19 31.3 30.48 30.85 189,500
04/25/2014 31.52 31.87 31.04 31.12 219,598
04/24/2014 32.36 32.36 31.42 31.73 226,604
04/23/2014 32.95 33.07 32.03 32.16 149,188
04/22/2014 32.25 33.3043 32.25 32.94 145,790
04/21/2014 32.49 33.058 31.78 32.16 264,588
04/17/2014 32.03 32.78 31.62 32.43 128,159
04/16/2014 32.16 32.47 31.43 32.2 176,689
04/15/2014 32.38 32.89 31.35 31.85 210,651
04/14/2014 32.09 32.509 31.67 32.32 262,486
04/11/2014 32.45 32.84 31.5 31.75 235,361
04/10/2014 33.68 33.71 32.32 32.76 200,722
04/09/2014 33.27 33.78 32.95 33.72 98,457
04/08/2014 32.84 33.49 32.77 33.09 98,421
04/07/2014 33.52 33.7 32.37 32.86 192,649
04/04/2014 35.08 35.16 33.41 33.59 172,577
04/03/2014 35.94 36.11 35.01 35.06 100,569
04/02/2014 36.27 36.32 35.68 36.01 159,272
04/01/2014 35.14 36.13 34.9503 36.09 191,344
03/31/2014 35.2 35.486 34.95 35.15 162,448
03/28/2014 34.83 35.2784 34.655 35 187,761
03/27/2014 35.12 35.12 34.391 34.82 158,715
03/26/2014 36.35 36.35 35.1 35.11 257,804
03/25/2014 35.67 36.31 35.67 36.12 641,101
03/24/2014 35.73 35.73 34.87 35.46 171,014
03/21/2014 36.06 36.06 35.41 35.57 456,476
03/20/2014 35.63 36.04 35.43 35.89 127,107
03/19/2014 36.11 36.11 35.72 35.77 243,211
03/18/2014 36.08 36.25 35.86 36.18 370,635
03/17/2014 35.68 36.195 35.615 36 267,497
03/14/2014 34.58 36.14 34.58 35.56 228,220
03/13/2014 35.77 35.81 34.26 34.8 177,452
03/12/2014 36 36 35.66 35.73 348,917
03/11/2014 36.6 37.38 35.985 36.2 159,573
03/10/2014 36.4 36.98 36.17 36.59 139,889
03/07/2014 36.36 36.71 36.06 36.56 142,605
03/06/2014 36.15 36.44 35.69 36.05 120,444
03/05/2014 35.98 36.37 35.49 36.03 135,428
03/04/2014 35.61 37.41 35.37 36.15 391,425
03/03/2014 35.32 35.43 34.62 35.1 169,041
02/28/2014 36.26 36.48 35.4341 35.69 220,926
02/27/2014 35.51 36.19 35.42 36.16 146,474
02/26/2014 35.16 35.85 34.89 35.67 144,321
02/25/2014 35.82 35.92 34.83 35.02 221,048
02/24/2014 35.53 36.21 35.11 35.8 184,740
02/21/2014 34.87 35.54 34.49 35.42 270,958
02/20/2014 34.12 34.83 33.9 34.64 152,774
02/19/2014 34.19 34.89 34.06 34.19 215,994
02/18/2014 34.19 34.74 33.86 34.46 100,079
02/14/2014 33.76 34.23 33.32 34.06 105,881
02/13/2014 32.82 34.11 32.52 33.75 126,303
02/12/2014 32.75 33.41 32.75 33.1 130,880
02/11/2014 32.84 33.1671 32.63 32.66 217,040
02/10/2014 33.01 33.05 32.58 32.76 191,599
02/07/2014 33.23 33.33 32.91 33.15 165,774
02/06/2014 33.25 33.58 32.99 33.16 253,412
02/05/2014 33.68 34 32.62 33.22 171,717
02/04/2014 33.51 34.12 33.2 33.81 313,706
02/03/2014 34.55 35.11 33.23 33.34 429,432
01/31/2014 31.69 34.91 30.6801 34.62 448,968
01/30/2014 33.24 34.14 32.98 33.85 211,883
01/29/2014 32.81 33.31 32.71 32.94 164,123
01/28/2014 32.67 33.13 32.66 33.1 226,130
01/27/2014 33.47 33.47 32.41 32.62 228,079
01/24/2014 34.63 34.63 33.32 33.45 253,454
01/23/2014 34.65 34.84 34.24 34.77 227,510
01/22/2014 34.92 35.01 34.36 34.75 175,588
01/21/2014 35.18 35.185 34.77 34.8 166,458
01/17/2014 35.14 35.47 34.63 34.91 112,282
01/16/2014 35.11 35.56 34.82 35.1 122,501
01/15/2014 34.4 35.34 34.38 35.08 149,263
01/14/2014 34.44 34.55 34.06 34.29 133,329
01/13/2014 34.57 34.79 33.85 34.25 266,264
01/10/2014 34.9 34.9 34.15 34.75 143,451
01/09/2014 35 35.17 34.446 34.83 126,249
01/08/2014 34.9 35.18 34.4 34.78 280,817
01/07/2014 34.83 35.11 34.61 34.92 261,972
01/06/2014 35.39 35.44 34.68 34.75 239,876
01/03/2014 35.02 35.3 34.421 35.19 159,045
01/02/2014 36 36.07 34.54 34.99 237,685
12/31/2013 35.2 36.28 35.2 36.16 345,957
12/30/2013 34.89 35.52 34.44 35.05 190,460
12/27/2013 35.02 35.28 34.32 34.88 210,487
12/26/2013 34.25 35.06 33.93 34.87 227,367
12/24/2013 34.42 35 34.11 34.18 158,504
12/23/2013 33.89 34.43 33.6 34.26 187,978
12/20/2013 33.21 34.51 32.95 33.94 430,877
12/19/2013 33.47 33.76 33.0803 33.25 141,267
12/18/2013 33.36 33.69 33.02 33.59 178,547
12/17/2013 33.5 33.716 33.19 33.36 111,316
12/16/2013 33.29 33.895 33.27 33.49 184,245
12/13/2013 32.56 33.29 32.56 33.21 117,122
12/12/2013 32.9 33.13 32.4 32.44 157,273
12/11/2013 33.99 33.99 32.54 32.79 145,772
12/10/2013 33.9 34.03 33.34 33.99 239,374
12/09/2013 34.18 34.41 33.77 33.96 168,527
12/06/2013 34.07 34.35 33.56 34.25 169,320
12/05/2013 33.69 34.07 33.4901 33.77 126,562
12/04/2013 33.51 33.9 33.05 33.69 209,516
12/03/2013 33.26 33.901 33.06 33.57 194,626
12/02/2013 34.47 34.5 33.04 33.26 362,511
11/29/2013 35 35 34.34 34.57 89,367
11/27/2013 34.46 34.89 34.4266 34.85 237,710
11/26/2013 33.83 34.56 33.46 34.42 194,666
11/25/2013 34.48 34.73 33.5 33.85 116,905
11/22/2013 33.98 34.48 33.81 34.38 212,663
11/21/2013 33.54 34.21 33.28 34.03 290,733
11/20/2013 34.22 34.24 33.56 33.68 220,794
11/19/2013 35.08 35.42 33.44 33.975 332,701
11/18/2013 34 36.26 33.89 35.43 745,478
11/15/2013 32.67 33.09 32.5 33.01 199,561
11/14/2013 31.86 32.91 31.57 32.72 236,114
11/13/2013 32.15 32.25 31.4 31.97 174,115
11/12/2013 31.6 32.85 31.453 32.45 243,734
11/11/2013 32.37 32.37 30.86 31.63 348,498
11/08/2013 32.73 33.07 32.18 32.41 204,291
11/07/2013 33.25 33.48 32.53 32.74 185,968
11/06/2013 33.61 33.94 32.91 33.11 182,670
11/05/2013 33.19 33.605 32.85 33.49 233,061
11/04/2013 32.74 34.7975 32.2 34 609,507
11/01/2013 34.36 36.66 32.79 34.7 1,621,356
10/31/2013 31.4 31.81 31.04 31.42 258,883
10/30/2013 32.06 32.381 31.4 31.4 277,919
10/29/2013 32.35 32.75 31.89 32.01 224,094
10/28/2013 31.78 32.35 31.506 32.28 158,151
10/25/2013 32.47 32.68 31.56 31.79 183,218
10/24/2013 32.57 33.15 32.33 32.34 213,580
10/23/2013 31.97 32.58 31.75 32.51 146,901
10/22/2013 31.86 32.44 31.83 32.28 101,945
10/21/2013 31.01 31.93 30.78 31.73 224,317
10/18/2013 29.94 31.14 29.138 31.03 210,743
10/17/2013 29.05 29.76 29.0005 29.65 143,330
10/16/2013 29.3 29.43 29 29.19 113,002
10/15/2013 29.23 29.45 29.02 29.06 119,564
10/14/2013 29.13 29.42 28.978 29.26 105,045
10/11/2013 28.43 29.53 28.42 29.29 138,638
10/10/2013 27.77 28.78 27.03 28.6 212,789
10/09/2013 27.09 27.54 26.7 27.37 141,412
10/08/2013 27.49 27.714 26.77 27 204,924
10/07/2013 27.96 28.08 27.4 27.41 151,023
10/04/2013 27.59 28.33 27.59 28.25 170,720
10/03/2013 27.68 27.75 27.03 27.66 115,335
10/02/2013 27.85 28.038 27.6 27.8 143,192
10/01/2013 27.85 28.04 27.68 28.03 147,702
09/30/2013 28 28.17 27.62 27.88 235,175
09/27/2013 27.8 28.5 27.68 28.43 96,884
09/26/2013 27.91 28.18 27.62 28.06 147,645
09/25/2013 28.33 28.35 27.85 27.85 139,548
09/24/2013 28.41 28.57 27.62 28.35 123,789
09/23/2013 28.21 28.58 27.85 28.3 200,041
09/20/2013 28.2 28.89 27.92 28.25 390,781
09/19/2013 27.4 28.27 27.22 28.22 190,550
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.

Research Brokers before you trade

Want to trade FX?