PLUS - ePlus inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201973.2673.8072.4472.9972.9944,500
Jul 15, 201974.1174.1172.6373.1273.1292,500
Jul 12, 201972.9374.3572.4773.9973.9972,900
Jul 11, 201972.1273.1472.0272.7172.71134,600
Jul 10, 201971.2473.2071.2472.5072.50143,500
Jul 09, 201970.0570.7769.6970.7170.71100,700
Jul 08, 201972.5972.5970.0670.2570.25106,900
Jul 05, 201972.0573.5171.9772.8672.8663,600
Jul 03, 201972.0072.6871.9372.3772.3738,200
Jul 02, 201971.3671.8970.6471.6171.6195,600
Jul 01, 201971.2572.5069.9971.1971.19119,100
Jun 28, 201969.0369.7167.9168.9468.94227,800
Jun 27, 201967.9869.1067.7468.8768.8779,000
Jun 26, 201967.9868.7967.3667.7067.7083,700
Jun 25, 201967.5068.4867.0067.5367.53121,700
Jun 24, 201971.0371.1767.3567.5667.56133,000
Jun 21, 201970.8971.6970.2870.4170.41169,300
Jun 20, 201971.9872.1771.0071.3171.31155,700
Jun 19, 201970.8471.7270.2471.3171.3169,000
Jun 18, 201970.8171.7570.5871.1671.1637,800
Jun 17, 201971.4572.4870.1470.2670.2638,800
Jun 14, 201972.5072.5970.8271.5271.5297,200
Jun 13, 201971.2772.4070.5772.4072.4092,300
Jun 12, 201970.9073.0270.5670.7670.7686,000
Jun 11, 201973.1173.1170.8071.0771.0774,000
Jun 10, 201971.9273.9871.9272.3372.33111,000
Jun 07, 201972.1472.8471.2271.4571.45232,600
Jun 06, 201970.8671.8769.3471.5371.5390,900
Jun 05, 201971.7872.4770.1870.6170.61137,700
Jun 04, 201970.6572.4470.6571.4671.4698,100
Jun 03, 201970.3971.8269.4269.7569.75142,900
May 31, 201971.1371.5169.7170.6670.66120,700
May 30, 201972.0572.9471.6572.2572.25116,900
May 29, 201972.0973.5071.4072.1472.14151,900
May 28, 201975.0776.6072.5573.6373.63165,700
May 24, 201973.3378.3171.0775.4975.49209,700
May 23, 201983.0083.0671.8272.6272.62449,200
May 22, 201990.0093.1490.0092.4892.4877,600
May 21, 201989.5490.7789.5290.4490.4470,700
May 20, 201986.8289.0686.3788.9688.9655,400
May 17, 201988.5588.8586.8787.4987.4967,300
May 16, 201988.4890.4388.4889.3589.3548,800
May 15, 201987.2689.4487.2688.5288.5269,600
May 14, 201987.5889.4487.0588.1088.10121,900
May 13, 201989.3589.7686.8487.2987.2954,000
May 10, 201992.1492.4989.1890.8290.8256,500
May 09, 201991.1592.1089.9491.7691.7645,600
May 08, 201992.0693.9691.4091.6591.6598,100
May 07, 201994.5795.8191.5492.7792.7741,400
May 06, 201993.1795.6092.7395.5095.5044,000
May 03, 201993.2995.0092.6894.7894.7848,600
May 02, 201993.7294.3691.9493.1993.1948,600
May 01, 201994.4395.3893.2693.7293.72122,700
Apr 30, 201993.5794.6592.5594.2994.2965,800
Apr 29, 201993.1694.7791.0593.8693.8629,600
Apr 26, 201992.0293.5991.6393.1593.1550,000
Apr 25, 201993.3393.3490.8391.8791.8730,000
Apr 24, 201992.4693.8592.0793.4993.4926,700
Apr 23, 201990.8593.5390.7692.3092.3053,800
Apr 22, 201991.3091.6489.9890.7890.7824,500
Apr 18, 201990.9892.0090.4191.6891.6833,000
Apr 17, 201993.0493.0490.3491.2791.2738,000
Apr 16, 201993.0693.5292.0292.6492.6436,200
Apr 15, 201993.1493.1491.3192.6492.6432,800
Apr 12, 201993.2294.4092.5492.7492.7415,000
Apr 11, 201993.2693.6892.5793.0193.0124,200
Apr 10, 201991.0393.7090.5593.0193.0156,400
Apr 09, 201992.1492.9490.5890.7190.7142,100
Apr 08, 201991.3392.4290.1292.3692.3657,900
Apr 05, 201991.1892.0088.0891.5191.5164,000
Apr 04, 201991.0192.4090.2791.1791.1740,700
Apr 03, 201991.0091.8089.8191.0791.0729,900
Apr 02, 201990.7991.0389.6190.3590.3552,700
Apr 01, 201988.6790.9088.6790.7990.7977,800
Mar 29, 201988.5989.8287.6388.5488.5464,900
Mar 28, 201987.2188.5786.5188.2588.2525,600
Mar 27, 201987.5287.8286.3387.1087.1036,000
Mar 26, 201988.5088.8086.9187.5087.5031,000
Mar 25, 201986.0387.9785.0087.1087.1045,600
Mar 22, 201990.5690.5686.1386.1386.1359,100
Mar 21, 201989.4591.3389.4591.0491.0456,900
Mar 20, 201989.8391.4289.3689.5889.5897,100
Mar 19, 201989.9090.8889.1090.0990.0945,800
Mar 18, 201989.9290.4688.7590.2090.2046,000
Mar 15, 201989.8091.3689.4889.5789.57117,600
Mar 14, 201988.9490.0687.8589.6989.6965,400
Mar 13, 201989.1990.8188.7688.9288.9247,500
Mar 12, 201989.6289.9888.5188.7788.7745,600
Mar 11, 201987.9489.6287.4789.3789.3736,200
Mar 08, 201985.8488.3985.8487.9487.9471,500
Mar 07, 201986.0186.5083.5686.3486.3492,700
Mar 06, 201988.3088.8085.7285.8285.82100,500
Mar 05, 201988.0988.8487.2088.0288.0258,600
Mar 04, 201990.0090.8887.1087.7487.74116,200
Mar 01, 201988.9489.9788.5489.9289.9267,500
Feb 28, 201989.6090.5288.5089.4489.4445,800
Feb 27, 201990.1190.1189.2789.9989.9937,100
Feb 26, 201991.2491.5290.1590.5090.5040,400
Feb 25, 201992.5593.1791.3791.3991.3950,600
Feb 22, 201992.2192.4790.8292.1092.1075,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...