PLUS

ePlus inc. Historical Stock Prices

$56.12
*  
0.36
0.65%
Get PLUS Alerts
*Delayed - data as of Jul. 29, 2014 11:29 ET  -  Find a broker to begin trading PLUS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    PLUS Real Time
 
 
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: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
11:29  55.71  56.24  55.71  56.12 4,121
07/28/2014 56.47 56.78 55.44 55.76 20,426
07/25/2014 56.14 56.54 55.69 56.29 24,603
07/24/2014 56.99 56.99 56.28 56.54 14,459
07/23/2014 56.99 57.39 56.65 56.94 21,121
07/22/2014 56.54 57.12 56.2 57.02 23,794
07/21/2014 56.83 57.05 56 56.39 18,516
07/18/2014 56.71 57.41 56.41 57.01 22,290
07/17/2014 56.94 57.7 56.7 56.81 34,166
07/16/2014 55.85 57.575 54.94 57.07 63,888
07/15/2014 56.1 56.29 55.12 55.3 21,540
07/14/2014 56.54 56.7 55.9192 56.21 43,946
07/11/2014 56.44 56.9025 55.74 56 34,207
07/10/2014 56.7 57.46 56.295 56.45 62,877
07/09/2014 57.82 57.9 56.68 57.57 54,206
07/08/2014 57.92 58.25 56.7 57.55 52,572
07/07/2014 58.96 59.09 57.19 57.48 39,696
07/03/2014 59.21 59.3 59 59.04 22,172
07/02/2014 60.8 60.8 58.14 58.83 41,700
07/01/2014 58.59 59.21 57.252 58.19 44,665
06/30/2014 58.34 58.451 57.07 58.2 69,154
06/27/2014 58.82 59.525 58.05 58.11 236,514
06/26/2014 59.15 59.79 58.368 59.19 37,005
06/25/2014 58.34 58.99 58.04 58.96 28,237
06/24/2014 58.23 59.32 57.96 58.46 30,402
06/23/2014 58.62 58.66 57.5001 58.3 23,704
06/20/2014 57.49 58.64 55.76 58.29 51,743
06/19/2014 57.58 57.58 56.81 57.15 47,362
06/18/2014 57.32 57.49 56.61 57.44 25,036
06/17/2014 57.17 58.43 56.79 57.38 28,078
06/16/2014 57.74 57.9 56.7 57.49 39,600
06/13/2014 57.12 57.35 56.23 56.77 27,097
06/12/2014 56.36 57.27 55.69 57.23 38,192
06/11/2014 56.7 57.23 56.28 56.52 16,533
06/10/2014 57 57.89 56.72 57.19 12,982
06/09/2014 56.75 57.49 56.36 57.42 40,219
06/06/2014 58.1 58.1299 56.44 56.61 36,500
06/05/2014 56.06 58.14 56.06 57.74 55,091
06/04/2014 53.99 56.305 53.574 56.09 91,824
06/03/2014 56.54 56.54 54.99 56.37 73,285
06/02/2014 56.54 57.13 55.73 56.56 35,978
05/30/2014 56.75 56.7899 55.885 56.71 72,611
05/29/2014 56.85 57.55 56.51 56.77 29,594
05/28/2014 56.13 56.33 55.86 56.16 30,536
05/27/2014 56.09 56.94 55.83 56.06 30,794
05/23/2014 55.29 55.94 54.93 55.51 72,547
05/22/2014 53.95 55.79 53.46 55.13 77,590
05/21/2014 52.93 54.62 52.76 53.66 80,205
05/20/2014 52.78 53.395 51.21 52.69 60,972
05/19/2014 51.63 53.49 51.186 52.8 83,449
05/16/2014 50 52.21 49.54 51.65 50,593
05/15/2014 50.18 50.52 49.26 49.79 40,643
05/14/2014 52.27 52.87 50.51 50.65 28,260
05/13/2014 52.2 52.85 51.37 52.28 59,104
05/12/2014 50.49 52.88 50.088 52.51 75,360
05/09/2014 49.8 50.49 49.2348 49.74 84,091
05/08/2014 50.172 50.92 49.97 50.03 53,784
05/07/2014 50.13 50.71 49.84 50.24 59,397
05/06/2014 51.23 51.3899 49.53 50.05 48,904
05/05/2014 50.66 51.45 50.1501 51.18 83,415
05/02/2014 50.81 51 50.5 50.66 59,334
05/01/2014 50.1 51.23 49.88 50.75 94,402
04/30/2014 51.06 51.3 49.5 50.04 680,003
04/29/2014 54.45 54.45 51.01 51.24 86,793
04/28/2014 57.77 57.77 54.52 54.7 44,255
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?