Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Epam Systems Inc (NY: EPAM )

237.75 +0.62 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 671.42 676.93 666.81 668.45 292,297 -4.69(-0.70%)
Dec 30, 2021 680.19 684.30 671.57 673.14 295,679 -4.70(-0.69%)
Dec 29, 2021 682.51 689.98 677.77 677.84 231,086 -4.36(-0.64%)
Dec 28, 2021 697.32 697.32 677.43 682.20 272,939 -14.80(-2.12%)
Dec 27, 2021 669.55 699.12 669.47 697.00 328,269 +33.92(+5.12%)
Dec 23, 2021 658.26 665.41 656.65 663.08 271,305 +2.56(+0.39%)
Dec 22, 2021 649.03 662.61 646.07 660.52 317,197 +11.53(+1.78%)
Dec 21, 2021 626.93 649.00 620.81 648.99 333,305 +25.96(+4.17%)
Dec 20, 2021 626.65 636.97 619.05 623.03 474,285 -13.30(-2.09%)
Dec 17, 2021 623.03 641.97 618.32 636.33 826,264 +0.60(+0.09%)
Dec 16, 2021 655.50 669.86 628.25 635.73 672,986 -13.29(-2.05%)
Dec 15, 2021 661.50 668.88 625.39 649.02 1,113,493 -14.11(-2.13%)
Dec 14, 2021 675.00 679.32 642.20 663.13 1,585,291 -21.87(-3.19%)
Dec 13, 2021 698.00 709.99 666.04 685.00 11,643,128 -12.12(-1.74%)
Dec 10, 2021 698.87 710.59 689.57 697.12 1,201,172 -2.89(-0.41%)
Dec 09, 2021 708.00 719.56 694.15 700.01 1,770,855 -0.13(-0.02%)
Dec 08, 2021 648.87 704.72 643.33 700.14 3,745,644 +105.14(+17.67%)
Dec 07, 2021 597.21 601.59 589.55 595.00 452,985 +22.20(+3.88%)
Dec 06, 2021 587.79 588.41 566.63 572.80 532,019 -23.89(-4.00%)
Dec 03, 2021 624.07 624.07 584.50 596.69 349,762 -23.15(-3.73%)
Dec 02, 2021 591.68 622.39 590.77 619.84 257,773 +24.83(+4.17%)
Dec 01, 2021 618.35 624.50 595.00 595.01 258,014 -13.54(-2.22%)
Nov 30, 2021 633.99 641.37 605.63 608.55 454,096 -25.62(-4.04%)
Nov 29, 2021 618.83 642.99 610.86 634.17 334,686 +25.17(+4.13%)
Nov 26, 2021 614.57 629.89 607.70 609.00 114,750 -11.27(-1.82%)
Nov 24, 2021 595.61 622.68 593.78 620.27 302,570 +17.33(+2.87%)
Nov 23, 2021 625.22 626.47 595.57 602.94 508,307 -11.22(-1.83%)
Nov 22, 2021 665.16 670.07 610.96 614.16 351,791 -49.68(-7.48%)
Nov 19, 2021 667.49 670.83 658.48 663.84 201,023 -0.10(-0.02%)
Nov 18, 2021 665.27 664.36 658.45 663.94 196,701 -1.79(-0.27%)
Nov 17, 2021 675.00 675.01 663.04 665.73 178,493 -5.28(-0.79%)
Nov 16, 2021 658.00 674.30 657.76 671.01 341,125 +10.33(+1.56%)
Nov 15, 2021 672.00 675.87 654.78 660.68 240,597 -10.68(-1.59%)
Nov 12, 2021 675.64 678.99 664.01 671.36 492,709 +3.21(+0.48%)
Nov 11, 2021 684.30 690.00 667.19 668.15 467,891 -6.50(-0.96%)
Nov 10, 2021 705.00 674.65 291,263 -42.43(-5.92%)
Nov 09, 2021 715.00 722.12 711.65 717.08 256,747 -0.41(-0.06%)
Nov 08, 2021 706.15 722.75 699.27 717.49 222,135 +12.43(+1.76%)
Nov 05, 2021 725.40 725.40 703.78 705.06 216,861 -11.20(-1.56%)
Nov 04, 2021 689.71 718.17 679.00 716.26 359,746 +36.31(+5.34%)
Nov 03, 2021 679.09 680.00 654.06 679.95 372,336 +5.62(+0.83%)
Nov 02, 2021 658.72 675.85 656.29 674.33 195,348 +14.68(+2.23%)
Nov 01, 2021 675.13 667.75 652.77 659.65 215,413 -13.59(-2.02%)
Oct 29, 2021 662.97 674.81 660.50 673.24 239,684 +2.71(+0.40%)
Oct 28, 2021 659.01 672.12 656.51 670.53 232,581 +18.17(+2.79%)
Oct 27, 2021 651.83 659.47 646.30 652.36 224,295 -1.13(-0.17%)
Oct 26, 2021 658.03 653.49 181,675 +1.23(+0.19%)
Oct 25, 2021 650.00 656.46 645.64 652.26 121,352 +3.85(+0.59%)
Oct 22, 2021 644.04 649.50 640.46 648.41 119,627 +5.74(+0.89%)
Oct 21, 2021 630.52 643.64 625.54 642.67 160,316 +14.77(+2.35%)
Oct 20, 2021 638.52 638.52 625.00 627.90 199,154 -6.26(-0.99%)
Oct 19, 2021 636.58 644.89 633.25 634.16 187,190 +1.37(+0.22%)
Oct 18, 2021 619.31 633.67 616.50 632.79 171,829 +13.80(+2.23%)
Oct 15, 2021 614.30 619.33 611.13 618.99 199,357 +8.15(+1.33%)
Oct 14, 2021 603.61 616.85 601.70 610.84 188,817 +14.27(+2.39%)
Oct 13, 2021 591.75 596.64 585.00 596.57 211,067 +14.01(+2.40%)
Oct 12, 2021 580.84 587.67 575.21 582.56 97,065 +6.07(+1.05%)
Oct 11, 2021 581.46 584.51 575.88 576.49 188,893 -10.23(-1.74%)
Oct 08, 2021 596.23 599.99 585.30 586.72 200,888 -8.17(-1.37%)
Oct 07, 2021 586.86 600.00 586.86 594.89 324,735 +12.72(+2.18%)
Oct 06, 2021 573.03 582.17 566.52 582.17 208,122 +4.52(+0.78%)
Oct 05, 2021 567.85 581.51 566.35 577.65 324,632 +13.58(+2.41%)
Oct 04, 2021 570.00 570.00 552.08 564.07 330,461 -11.37(-1.98%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.