Skip to main content

Epam Systems Inc (NY: EPAM )

276.65 +0.28 (+0.10%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 72.50 73.11 70.68 71.91 937,932 -0.10(-0.14%)
May 28, 2015 69.84 72.70 69.70 72.01 990,373 +2.17(+3.11%)
May 27, 2015 67.66 70.02 67.43 69.84 411,207 +2.36(+3.50%)
May 26, 2015 66.40 67.78 65.92 67.48 319,954 +0.96(+1.44%)
May 22, 2015 67.60 66.52 66.52 66.52 403,000 -1.39(-2.05%)
May 21, 2015 68.74 68.74 67.21 67.91 301,381 -0.83(-1.21%)
May 20, 2015 68.61 68.86 67.81 68.74 221,024 -0.02(-0.03%)
May 19, 2015 68.40 70.00 67.75 68.76 458,280 +1.06(+1.57%)
May 18, 2015 66.27 68.05 66.08 67.70 658,862 +1.46(+2.20%)
May 15, 2015 66.44 66.60 65.82 66.24 154,776 -0.09(-0.14%)
May 14, 2015 66.00 66.72 64.87 66.33 265,144 +0.57(+0.87%)
May 13, 2015 64.10 65.99 63.96 65.76 353,392 +1.65(+2.57%)
May 12, 2015 63.86 64.50 63.38 64.11 370,071 +0.01(+0.02%)
May 11, 2015 65.43 65.76 62.68 64.10 657,777 -1.50(-2.29%)
May 08, 2015 66.44 66.99 64.50 65.60 485,996 +0.35(+0.54%)
May 07, 2015 66.13 66.47 57.58 65.25 2,018,346 -1.16(-1.75%)
May 06, 2015 66.35 67.70 65.60 66.41 448,845 +0.61(+0.93%)
May 05, 2015 66.99 67.16 65.28 65.80 375,041 -1.38(-2.05%)
May 04, 2015 66.80 68.23 66.55 67.18 345,732 +0.39(+0.58%)
May 01, 2015 64.99 67.29 64.86 66.79 352,295 +2.08(+3.21%)
Apr 30, 2015 65.57 66.49 64.34 64.71 280,842 -1.15(-1.75%)
Apr 29, 2015 66.58 66.79 65.14 65.86 236,928 -1.05(-1.57%)
Apr 28, 2015 65.11 67.09 64.61 66.91 327,027 +2.02(+3.11%)
Apr 27, 2015 66.60 67.43 64.75 64.89 344,424 -1.72(-2.58%)
Apr 24, 2015 67.92 67.94 66.42 66.61 161,318 -0.95(-1.41%)
Apr 23, 2015 67.75 67.89 67.41 67.56 229,361 -0.43(-0.63%)
Apr 22, 2015 68.32 68.79 67.84 67.99 242,863 -0.16(-0.23%)
Apr 21, 2015 68.08 68.50 67.00 68.15 262,774 +0.39(+0.58%)
Apr 20, 2015 66.78 68.24 66.78 67.76 221,235 +1.15(+1.73%)
Apr 17, 2015 67.45 67.46 65.48 66.61 414,676 -1.20(-1.77%)
Apr 16, 2015 67.46 68.55 67.46 67.81 219,466 +0.24(+0.36%)
Apr 15, 2015 67.51 68.08 67.28 67.57 275,711 +0.28(+0.42%)
Apr 14, 2015 69.40 69.91 67.10 67.29 559,648 -2.11(-3.04%)
Apr 13, 2015 69.07 70.49 68.82 69.40 547,603 +0.63(+0.92%)
Apr 10, 2015 68.12 68.78 67.76 68.77 512,306 +0.94(+1.39%)
Apr 09, 2015 66.76 68.21 66.45 67.83 287,327 +0.95(+1.42%)
Apr 08, 2015 66.75 67.47 66.06 66.88 323,841 +0.39(+0.59%)
Apr 07, 2015 66.33 67.54 66.11 66.49 825,862 +0.42(+0.64%)
Apr 06, 2015 61.65 67.10 61.45 66.07 2,024,731 +4.35(+7.05%)
Apr 02, 2015 61.31 61.72 61.72 61.72 1,151,600 +0.32(+0.52%)
Apr 01, 2015 61.23 61.80 59.51 61.40 374,037 +0.11(+0.18%)
Mar 31, 2015 61.91 62.22 60.51 61.29 341,901 -0.94(-1.51%)
Mar 30, 2015 61.96 62.62 61.03 62.23 407,185 +0.26(+0.42%)
Mar 27, 2015 60.91 62.12 60.36 61.97 270,669 +0.96(+1.57%)
Mar 26, 2015 59.70 61.18 58.75 61.01 241,117 +0.88(+1.46%)
Mar 25, 2015 61.83 61.88 59.88 60.13 292,946 -1.82(-2.94%)
Mar 24, 2015 62.50 62.89 61.70 61.95 233,378 -0.74(-1.18%)
Mar 23, 2015 61.50 62.93 61.49 62.69 540,474 +1.31(+2.13%)
Mar 20, 2015 61.88 61.88 60.65 61.38 403,574 -0.20(-0.32%)
Mar 19, 2015 61.41 61.69 60.74 61.58 237,679 +0.05(+0.08%)
Mar 18, 2015 61.48 61.96 60.49 61.53 404,790 -0.20(-0.32%)
Mar 17, 2015 61.53 61.98 60.92 61.73 286,226 +0.04(+0.06%)
Mar 16, 2015 61.69 61.96 61.38 61.69 299,377 +0.22(+0.36%)
Mar 13, 2015 61.67 62.00 60.75 61.47 265,258 -0.19(-0.31%)
Mar 12, 2015 60.62 61.79 60.51 61.66 360,587 +1.33(+2.20%)
Mar 11, 2015 59.57 60.89 59.15 60.33 287,139 +0.78(+1.31%)
Mar 10, 2015 59.97 60.56 58.81 59.55 368,336 -1.37(-2.25%)
Mar 09, 2015 59.74 61.20 59.19 60.92 291,907 +1.47(+2.47%)
Mar 06, 2015 59.36 59.97 58.79 59.45 152,633 -0.37(-0.62%)
Mar 05, 2015 59.51 60.79 59.05 59.82 226,278 +0.28(+0.47%)
Mar 04, 2015 60.20 60.53 58.23 59.54 464,343 -0.93(-1.54%)
Mar 03, 2015 61.60 62.41 60.13 60.47 628,317 -1.23(-1.99%)
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.