Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Ambassadors Group, Inc. (NQ: EPAX)
3.670 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EDT, May 23, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2013 3.552 3.670 3.530 3.670 0 +0.09(+2.51%)
May 22, 2013 3.682 3.710 3.520 3.580 0 -0.02(-0.56%)
May 21, 2013 3.590 3.650 3.520 3.600 0 -0.02(-0.55%)
May 20, 2013 3.610 3.675 3.590 3.620 0 -0.03(-0.82%)
May 17, 2013 3.670 3.740 3.600 3.650 0 -0.04(-1.08%)
May 16, 2013 3.750 3.750 3.660 3.690 7,573 -0.02(-0.54%)
May 15, 2013 3.820 3.820 3.690 3.710 0 -0.02(-0.54%)
May 13, 2013 3.650 3.740 3.650 3.730 0 +0.14(+3.90%)
May 10, 2013 3.530 3.820 3.520 3.590 0 -0.11(-2.97%)
May 09, 2013 3.680 3.800 3.550 3.700 0 +0.03(+0.82%)
May 08, 2013 3.470 3.680 3.410 3.670 0 +0.22(+6.38%)
May 07, 2013 3.250 3.500 3.250 3.450 0 +0.18(+5.50%)
May 06, 2013 3.170 3.300 3.170 3.270 0 +0.09(+2.83%)
May 03, 2013 3.220 3.220 3.180 3.180 0 -0.04(-1.24%)
May 02, 2013 3.240 3.370 3.200 3.220 0 -0.07(-2.13%)
May 01, 2013 3.350 3.360 3.290 3.290 0 -0.06(-1.79%)
Apr 30, 2013 3.490 3.480 3.310 3.350 0 -0.13(-3.74%)
Apr 29, 2013 3.440 3.570 3.440 3.480 31,746 -0.01(-0.29%)
Apr 26, 2013 3.430 3.510 3.430 3.490 21,443 +0.08(+2.35%)
Apr 25, 2013 3.430 3.500 3.380 3.410 21,916 -0.01(-0.29%)
Apr 24, 2013 3.390 3.455 3.370 3.420 0 +0.00(+0.00%)
Apr 23, 2013 3.300 3.490 3.300 3.420 16,360 +0.00(+0.00%)
Apr 22, 2013 3.410 3.770 3.400 3.420 71,279 +0.02(+0.59%)
Apr 19, 2013 3.370 3.430 3.300 3.400 884,869 +0.04(+1.19%)
Apr 18, 2013 3.400 3.440 3.300 3.360 71,569 -0.04(-1.18%)
Apr 17, 2013 3.700 3.800 3.400 3.400 275,923 -0.61(-15.21%)
Apr 16, 2013 4.050 4.050 3.960 4.010 31,944 -0.01(-0.25%)
Apr 15, 2013 4.030 4.080 3.960 4.020 44,824 -0.07(-1.71%)
Apr 12, 2013 4.080 4.130 4.000 4.090 42,932 -0.02(-0.49%)
Apr 11, 2013 4.130 4.150 4.060 4.110 52,888 -0.01(-0.24%)
Apr 10, 2013 4.120 4.270 4.110 4.120 14,387 +0.09(+2.23%)
Apr 09, 2013 4.140 4.160 4.000 4.030 26,039 -0.08(-1.95%)
Apr 08, 2013 4.150 4.250 4.070 4.110 41,455 +0.00(+0.00%)
Apr 05, 2013 4.100 4.150 4.070 4.110 30,533 -0.01(-0.24%)
Apr 04, 2013 4.230 4.231 4.100 4.120 29,050 -0.11(-2.52%)
Apr 03, 2013 4.200 4.230 4.200 4.227 12,808 +0.03(+0.64%)
Apr 02, 2013 4.320 4.380 4.200 4.200 17,715 -0.12(-2.78%)
Apr 01, 2013 4.300 4.320 4.300 4.320 1,078 +0.01(+0.23%)
Mar 28, 2013 4.300 4.440 4.300 4.310 21,314 -0.01(-0.23%)
Mar 27, 2013 4.440 4.440 4.300 4.320 17,550 -0.13(-2.92%)
Mar 26, 2013 4.410 4.450 4.379 4.450 1,680 +0.08(+1.83%)
Mar 25, 2013 4.400 4.470 4.370 4.370 14,148 +0.00(+0.00%)
Mar 22, 2013 4.320 4.420 4.320 4.370 4,319 +0.03(+0.69%)
Mar 21, 2013 4.370 4.370 4.340 4.340 1,705 -0.02(-0.46%)
Mar 20, 2013 4.370 4.440 4.300 4.360 16,752 -0.01(-0.23%)
Mar 19, 2013 4.360 4.390 4.360 4.370 1,032 -0.01(-0.23%)
Mar 18, 2013 4.300 4.420 4.300 4.380 15,523 +0.04(+0.92%)
Mar 15, 2013 4.410 4.480 4.300 4.340 107,223 -0.12(-2.69%)
Mar 14, 2013 4.380 4.490 4.361 4.460 22,120 +0.05(+1.13%)
Mar 13, 2013 4.400 4.530 4.400 4.410 10,261 -0.09(-2.00%)
Mar 12, 2013 4.500 4.550 4.440 4.500 8,414 -0.04(-0.88%)
Mar 11, 2013 4.490 4.580 4.400 4.540 27,284 +0.05(+1.11%)
Mar 08, 2013 4.500 4.550 4.380 4.490 76,168 +0.04(+0.90%)
Mar 07, 2013 4.510 4.590 4.450 4.450 20,034 -0.05(-1.11%)
Mar 06, 2013 4.460 4.510 4.410 4.500 18,858 +0.03(+0.67%)
Mar 05, 2013 4.550 4.540 4.450 4.470 18,437 +0.04(+0.90%)
Mar 04, 2013 4.500 4.630 4.370 4.430 30,005 -0.07(-1.56%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here