EPAY

Historical Stock Prices

$32.43
*  
0.23
 negative 
0.71%
Get EPAY Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
09/18/2013 27.48 27.48 27.03 27.27 247,792
09/17/2013 26.88 27.5 26.8 27.49 216,750
09/16/2013 26.82 26.9782 26.01 26.85 475,015
09/13/2013 27.88 27.95 27.28 27.88 98,473
09/12/2013 28.03 28.1 27.71 27.78 93,948
09/11/2013 27.98 28.23 27.8211 28.12 94,418
09/10/2013 27.82 28.3 27.78 28.1 102,059
09/09/2013 27.2 27.82 27.13 27.66 94,473
09/06/2013 27.02 27.29 26.27 27.13 170,589
09/05/2013 26.97 27.28 26.5885 26.84 136,394
09/04/2013 26.45 27.12 26.42 26.97 317,479
09/03/2013 27.5 27.59 26.21 26.45 288,045
08/30/2013 27.81 27.81 27 27.22 141,568
08/29/2013 27.47 27.96 27.47 27.86 185,267
08/28/2013 27.35 27.68 27.1925 27.49 132,275
08/27/2013 27.58 27.89 27.39 27.43 189,786
08/26/2013 28.22 28.432 27.94 28.02 191,434
08/23/2013 28.15 28.69 27.84 28.45 501,324
08/22/2013 27.69 28.48 27.471 28.23 496,674
08/21/2013 28.9 28.96 27.43 27.67 1,151,379
08/20/2013 29.29 29.98 29.08 29.79 303,558
08/19/2013 29.645 29.65 29.18 29.18 117,413
08/16/2013 29.85 30.11 29.69 29.77 228,921
08/15/2013 30.48 30.65 29.93 30.02 104,671
08/14/2013 31.03 31.3 30.93 30.99 184,519
08/13/2013 30.88 31.14 30.55 31.03 170,750
08/12/2013 29.85 30.8299 29.85 30.7 80,133
08/09/2013 30.03 30.283 29.68 30.01 72,494
08/08/2013 29.76 30.17 29.559 30.14 110,727
08/07/2013 29.93 30.23 29.432 29.5 144,677
08/06/2013 30.23 30.41 29.62 30.11 96,388
08/05/2013 29.94 30.59 29.94 30.28 246,421
08/02/2013 29.77 30.31 29.59 29.93 127,004
08/01/2013 29.37 30.01 29.34 29.99 390,358
07/31/2013 29.1 29.39 28.98 29.07 239,235
07/30/2013 28.66 29.07 28.66 28.97 172,032
07/29/2013 29.08 29.395 28.27 28.45 112,697
07/26/2013 28.95 29.46 28.93 29.12 372,510
07/25/2013 28.43 29.3 28.29 29.19 239,882
07/24/2013 28.85 29.3 28.41 28.55 137,405
07/23/2013 28.83 28.93 28.68 28.75 117,484
07/22/2013 28.4 28.66 28.1801 28.65 114,628
07/19/2013 28.72 28.84 28.44 28.51 155,733
07/18/2013 29.06 29.21 28.81 28.88 87,601
07/17/2013 29.26 29.43 28.98 29.05 393,400
07/16/2013 29.43 29.49 29.1 29.15 99,064
07/15/2013 29.54 29.54 29.14 29.39 125,274
07/12/2013 29.45 29.86 29.295 29.54 208,615
07/11/2013 29.29 29.53 29.01 29.49 147,155
07/10/2013 28.22 29.07 28.22 28.88 171,158
07/09/2013 28.34 28.62 28.04 28.16 174,768
07/08/2013 27.76 28.24 27.67 28.12 179,040
07/05/2013 27.21 27.69 26.82 27.68 200,941
07/03/2013 26.25 26.909 26.25 26.74 91,873
07/02/2013 26.21 26.42 25.89 26.3 167,243
07/01/2013 25.44 26.26 25.326 26.15 144,135
06/28/2013 25.28 25.53 25.08 25.29 998,586
06/27/2013 24.96 25.31 24.78 25.3 176,358
06/26/2013 25.05 25.15 24.74 24.74 179,516
06/25/2013 25.19 25.4 24.62 24.8 196,721
06/24/2013 25.2 25.4 24.71 24.88 128,969
06/21/2013 25.8 25.87 25.34 25.46 497,460
06/20/2013 25.89 26.1 25.7 25.71 186,808
06/19/2013 26.26 26.56 26.11 26.2 199,058
06/18/2013 26.2 26.54 26.05 26.2 398,535
06/17/2013 26.62 26.62 25.88 26.1 305,476
06/14/2013 26.82 26.939 26.162 26.3 177,054
06/13/2013 26.5 26.98 26.378 26.79 153,788
06/12/2013 27.53 27.53 26.43 26.49 110,620
06/11/2013 27.77 27.97 27.35 27.37 88,877
06/10/2013 27.69 28.1 27.48 28.08 237,272
06/07/2013 27.5 27.84 27.252 27.63 141,230
06/06/2013 27.37 27.53 27.02 27.37 135,810
06/05/2013 27.61 27.72 27.17 27.28 129,423
06/04/2013 28.14 28.29 27.45 27.72 318,459
06/03/2013 27.79 28.3 27.59 28.18 280,615
05/31/2013 27.73 28.18 27.61 27.63 131,192
05/30/2013 27.91 28.07 27.44 27.98 78,689
05/29/2013 27.54 27.8 27.19 27.73 71,710
05/28/2013 27.45 28 26.9301 27.65 117,967
05/24/2013 26.92 27.14 26.57 27.03 65,125
05/23/2013 27.09 27.5 27.02 27.16 115,274
05/22/2013 28 28.16 27.15 27.32 246,122
05/21/2013 28.15 28.37 27.82 27.98 229,567
05/20/2013 27.64 28.31 27.6 28.07 256,288
05/17/2013 27.08 27.88 26.83 27.79 365,139
05/16/2013 27.73 27.81 26.75 26.97 543,286
05/15/2013 27.66 28.04 27.66 27.85 196,224
05/14/2013 27.72 28.25 27.53 27.96 284,933
05/13/2013 28.35 28.35 27.6 27.76 225,298
05/10/2013 28.56 28.7 28.38 28.49 181,039
05/09/2013 28.57 28.8 28.38 28.57 118,417
05/08/2013 28.75 28.856 28.48 28.8 191,060
05/07/2013 28.2 28.985 27.92 28.96 270,628
05/06/2013 28.26 28.6 28.14 28.32 167,235
05/03/2013 28.62 29.1795 27 28.27 392,359
05/02/2013 26.31 26.76 26.02 26.63 364,505
05/01/2013 26.18 26.58 25.96 26.16 278,681
04/30/2013 26.02 26.28 25.77 26.2 90,201
04/29/2013 25.56 25.935 25.39 25.9 133,566
04/26/2013 25.41 25.62 25.23 25.34 140,744
04/25/2013 25.58 25.62 25.42 25.47 159,544
04/24/2013 25.66 25.66 25.4 25.51 230,145
04/23/2013 25.77 26.14 25.49 25.6 204,397
04/22/2013 26.12 26.12 25.19 25.51 239,573
04/19/2013 25.58 26.15 25.3 25.97 137,125
04/18/2013 26.09 26.15 25.35 25.53 367,878
04/17/2013 26.38 26.4 25.74 25.97 238,959
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 your brokers before you trade


Want to trade FX?