Skip to main content

Epam Systems Inc (NY: EPAM )

276.16 -0.21 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 17.02 17.14 16.73 16.99 76,711 +0.39(+2.35%)
Jun 28, 2012 16.94 16.95 16.36 16.60 41,684 -0.40(-2.35%)
Jun 27, 2012 17.01 17.15 16.85 17.00 107,975 +0.07(+0.41%)
Jun 26, 2012 17.36 17.50 16.65 16.93 47,716 -0.44(-2.53%)
Jun 25, 2012 17.80 17.85 17.27 17.37 44,838 -0.62(-3.45%)
Jun 22, 2012 17.98 18.26 17.80 17.99 171,295 +0.12(+0.67%)
Jun 21, 2012 18.13 18.27 17.79 17.87 67,950 -0.01(-0.06%)
Jun 20, 2012 17.60 17.89 17.38 17.88 139,480 +0.32(+1.82%)
Jun 19, 2012 17.76 17.76 17.55 17.56 40,719 -0.06(-0.34%)
Jun 18, 2012 17.67 17.95 17.61 17.62 34,938 +0.01(+0.06%)
Jun 15, 2012 17.84 17.86 17.57 17.61 76,004 -0.18(-1.01%)
Jun 14, 2012 17.88 18.06 17.74 17.79 40,619 -0.18(-1.00%)
Jun 13, 2012 17.41 18.14 17.20 17.97 82,417 +0.60(+3.45%)
Jun 12, 2012 16.94 17.44 16.80 17.37 50,396 +0.49(+2.90%)
Jun 11, 2012 16.89 17.41 16.83 16.88 61,264 +0.10(+0.60%)
Jun 08, 2012 16.44 16.86 16.21 16.78 11,687 +0.27(+1.64%)
Jun 07, 2012 16.88 16.88 16.38 16.51 34,983 -0.09(-0.54%)
Jun 06, 2012 16.86 17.43 16.59 16.60 433,174 -0.15(-0.90%)
Jun 05, 2012 16.37 16.98 16.32 16.75 155,449 +0.33(+2.01%)
Jun 04, 2012 16.59 16.59 16.28 16.42 33,494 -0.10(-0.61%)
Jun 01, 2012 17.16 17.16 16.38 16.52 75,411 -0.98(-5.60%)
May 31, 2012 17.28 17.58 17.23 17.50 100,036 +0.20(+1.16%)
May 30, 2012 16.97 17.33 16.89 17.30 78,704 +0.10(+0.58%)
May 29, 2012 17.13 17.23 17.00 17.20 168,086 +0.21(+1.24%)
May 25, 2012 16.93 17.16 16.77 16.99 112,527 +0.04(+0.24%)
May 24, 2012 16.65 16.98 16.25 16.95 97,853 +0.35(+2.11%)
May 23, 2012 15.58 16.67 15.57 16.60 168,314 +0.91(+5.80%)
May 22, 2012 15.64 15.80 15.14 15.69 191,948 +0.02(+0.13%)
May 21, 2012 15.06 16.27 14.72 15.67 174,430 +0.70(+4.68%)
May 18, 2012 15.20 15.75 14.84 14.97 177,193 -0.09(-0.60%)
May 17, 2012 15.72 15.74 15.05 15.06 105,075 -0.59(-3.77%)
May 16, 2012 15.87 16.64 15.60 15.65 239,714 +0.34(+2.22%)
May 15, 2012 15.96 15.96 14.93 15.31 208,812 -0.71(-4.43%)
May 14, 2012 17.13 17.15 15.50 16.02 175,702 -1.34(-7.72%)
May 11, 2012 17.49 17.72 17.13 17.36 35,673 -0.26(-1.48%)
May 10, 2012 17.93 17.93 17.43 17.62 146,768 -0.13(-0.73%)
May 09, 2012 17.92 18.00 17.28 17.75 167,488 -0.33(-1.83%)
May 08, 2012 19.88 19.88 17.60 18.08 351,200 -2.04(-10.14%)
May 07, 2012 20.38 20.86 20.00 20.12 202,664 -0.34(-1.66%)
May 04, 2012 20.98 20.98 20.10 20.46 113,895 -0.59(-2.80%)
May 03, 2012 21.76 21.76 20.64 21.05 170,881 -0.85(-3.88%)
May 02, 2012 20.66 22.10 20.40 21.90 239,454 +1.17(+5.64%)
May 01, 2012 20.61 21.18 20.35 20.73 97,745 +0.09(+0.44%)
Apr 30, 2012 20.01 21.23 19.93 20.64 188,576 +0.55(+2.74%)
Apr 27, 2012 20.10 20.82 19.85 20.09 162,190 +0.04(+0.20%)
Apr 26, 2012 19.88 20.24 19.76 20.05 124,620 +0.21(+1.06%)
Apr 25, 2012 20.00 20.18 19.38 19.84 76,644 +0.06(+0.30%)
Apr 24, 2012 20.24 21.27 19.38 19.78 194,230 -0.39(-1.93%)
Apr 23, 2012 19.63 20.60 19.08 20.17 135,896 +0.13(+0.65%)
Apr 20, 2012 20.56 20.92 20.01 20.04 107,454 -0.35(-1.72%)
Apr 19, 2012 20.25 20.70 19.77 20.39 78,131 +0.21(+1.04%)
Apr 18, 2012 20.14 21.11 19.80 20.18 138,778 -0.08(-0.39%)
Apr 17, 2012 21.28 21.28 19.97 20.26 134,976 -0.94(-4.43%)
Apr 16, 2012 22.87 23.21 20.91 21.20 146,340 -1.45(-6.40%)
Apr 13, 2012 23.12 23.12 22.45 22.65 99,931 -0.60(-2.58%)
Apr 12, 2012 22.67 23.53 22.39 23.25 93,465 +0.66(+2.92%)
Apr 11, 2012 21.93 23.61 21.78 22.59 199,796 +0.79(+3.62%)
Apr 10, 2012 21.14 22.07 21.06 21.80 204,487 +0.53(+2.49%)
Apr 09, 2012 20.58 21.43 19.76 21.27 96,916 +0.31(+1.48%)
Apr 05, 2012 21.03 21.40 20.61 20.96 102,004 -0.19(-0.90%)
Apr 04, 2012 21.79 21.86 20.56 21.15 193,358 -1.05(-4.73%)
Apr 03, 2012 21.52 22.23 21.11 22.20 212,177 +0.49(+2.26%)
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.