FinancialContent is the trusted provider of stock market information to the media industry.
Eplus Inc (NQ: PLUS)
73.48 USD  -0.08 (-0.11%)
Official Closing Price  /  Updated: 4:51 PM EDT, Jul 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 22, 2019 73.27 73.97 72.96 73.56 64,951 +0.44(+0.60%)
Jul 19, 2019 73.02 73.77 71.29 73.12 88,000 -0.05(-0.07%)
Jul 18, 2019 72.85 73.22 72.53 73.17 118,376 +0.21(+0.29%)
Jul 17, 2019 72.94 73.54 72.24 72.96 75,865 -0.03(-0.04%)
Jul 16, 2019 73.26 73.80 72.44 72.99 44,531 -0.13(-0.18%)
Jul 15, 2019 74.11 74.11 72.63 73.12 92,542 -0.87(-1.18%)
Jul 12, 2019 72.93 74.35 72.47 73.99 72,900 +1.28(+1.76%)
Jul 11, 2019 72.12 73.14 72.02 72.71 134,609 +0.21(+0.29%)
Jul 10, 2019 71.24 73.20 71.24 72.50 143,520 +1.79(+2.53%)
Jul 09, 2019 70.05 70.77 69.69 70.71 100,725 +0.46(+0.65%)
Jul 08, 2019 72.59 72.59 70.06 70.25 107,336 -2.61(-3.58%)
Jul 05, 2019 72.05 73.51 71.97 72.86 63,500 +0.49(+0.68%)
Jul 03, 2019 72.00 72.68 71.93 72.37 38,200 +0.76(+1.06%)
Jul 02, 2019 71.36 71.89 70.64 71.61 95,632 +0.42(+0.59%)
Jul 01, 2019 71.25 72.50 69.99 71.19 119,833 +2.25(+3.26%)
Jun 28, 2019 69.03 69.71 67.91 68.94 227,700 +0.07(+0.10%)
Jun 27, 2019 67.98 69.10 67.74 68.87 78,957 +1.17(+1.73%)
Jun 26, 2019 67.98 68.79 67.36 67.70 83,728 +0.17(+0.25%)
Jun 25, 2019 67.50 68.48 67.00 67.53 121,679 -0.03(-0.04%)
Jun 24, 2019 71.03 71.17 67.35 67.56 132,977 -2.85(-4.05%)
Jun 21, 2019 70.89 71.69 70.28 70.41 169,200 -0.90(-1.26%)
Jun 20, 2019 71.98 72.17 71.00 71.31 155,699 +0.00(+0.00%)
Jun 19, 2019 70.84 71.72 70.24 71.31 68,960 +0.15(+0.21%)
Jun 18, 2019 70.81 71.75 70.58 71.16 37,810 +0.90(+1.28%)
Jun 17, 2019 71.45 72.48 70.14 70.26 38,778 -1.26(-1.76%)
Jun 14, 2019 72.50 72.59 70.82 71.52 97,100 -0.88(-1.22%)
Jun 13, 2019 71.27 72.40 70.57 72.40 92,254 +1.64(+2.32%)
Jun 12, 2019 70.90 73.02 70.56 70.76 85,987 -0.31(-0.44%)
Jun 11, 2019 73.11 73.11 70.80 71.07 73,983 -1.26(-1.74%)
Jun 10, 2019 71.92 73.98 71.92 72.33 110,977 +0.88(+1.23%)
Jun 07, 2019 72.14 72.84 71.22 71.45 232,600 -0.08(-0.11%)
Jun 06, 2019 70.86 71.87 69.34 71.53 90,933 +0.92(+1.30%)
Jun 05, 2019 71.78 72.46 70.18 70.61 137,714 -0.85(-1.19%)
Jun 04, 2019 70.65 72.44 70.65 71.46 98,051 +1.71(+2.45%)
Jun 03, 2019 70.39 71.82 69.42 69.75 142,896 -0.91(-1.29%)
May 31, 2019 71.13 71.51 69.71 70.66 120,600 -1.59(-2.20%)
May 30, 2019 72.05 72.94 71.65 72.25 116,884 +0.11(+0.15%)
May 29, 2019 72.09 73.50 71.40 72.14 151,875 -1.49(-2.02%)
May 28, 2019 75.07 76.60 72.55 73.63 165,760 -1.86(-2.46%)
May 24, 2019 73.33 78.31 71.07 75.49 209,700 +2.87(+3.95%)
May 23, 2019 83.00 83.06 71.82 72.62 449,186 -19.86(-21.47%)
May 22, 2019 90.00 93.14 90.00 92.48 77,567 +2.04(+2.26%)
May 21, 2019 89.54 90.77 89.52 90.44 70,733 +1.48(+1.66%)
May 20, 2019 86.82 89.06 86.37 88.96 55,354 +1.47(+1.68%)
May 17, 2019 88.55 88.85 86.87 87.49 67,300 -1.86(-2.08%)
May 16, 2019 88.48 90.43 88.48 89.35 48,849 +0.83(+0.94%)
May 15, 2019 87.26 89.44 87.26 88.52 69,564 +0.42(+0.48%)
May 14, 2019 87.58 89.43 87.04 88.10 121,880 +0.81(+0.93%)
May 13, 2019 89.35 89.75 86.84 87.29 54,029 -3.53(-3.89%)
May 10, 2019 92.14 92.49 89.18 90.82 56,400 -0.94(-1.02%)
May 09, 2019 91.15 92.10 89.94 91.76 45,561 +0.11(+0.12%)
May 08, 2019 92.06 93.96 91.40 91.65 98,087 -1.12(-1.21%)
May 07, 2019 94.57 95.81 91.54 92.77 41,391 -2.73(-2.86%)
May 06, 2019 93.17 95.60 92.73 95.50 43,967 +0.72(+0.76%)
May 03, 2019 93.29 95.00 92.68 94.78 48,500 +1.59(+1.71%)
May 02, 2019 93.72 94.36 91.94 93.19 48,645 -0.53(-0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.