Eplus Inc (NQ: PLUS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	3.050	3.050	2.980	3.000	29,868	+0.01(+0.42%)
Apr 29, 2009	2.940	2.998	2.940	2.987	9,400	-0.01(-0.42%)
Apr 28, 2009	3.013	3.033	2.987	3.000	20,192	+0.00(+0.00%)
Apr 27, 2009	2.950	3.000	2.938	3.000	6,360	+0.02(+0.84%)
Apr 24, 2009	3.000	3.000	2.975	2.975	4,000	+0.01(+0.42%)
Apr 23, 2009	2.998	2.998	2.953	2.962	21,200	-0.02(-0.84%)
Apr 22, 2009	2.987	2.987	2.982	2.987	5,156	+0.00(+0.00%)
Apr 21, 2009	2.938	2.987	2.930	2.987	53,024	+0.03(+1.01%)
Apr 20, 2009	3.000	3.000	2.938	2.958	34,772	-0.04(-1.33%)
Apr 17, 2009	3.000	3.000	2.965	2.998	32,948	-0.02(-0.83%)
Apr 16, 2009	3.050	3.050	2.965	3.022	58,960	-0.02(-0.74%)
Apr 15, 2009	3.000	3.045	2.965	3.045	21,200	+0.00(+0.00%)
Apr 14, 2009	3.045	3.050	2.995	3.045	64,000	-0.00(-0.16%)
Apr 13, 2009	2.975	3.050	2.928	3.050	102,132	+0.06(+1.92%)
Apr 09, 2009	2.973	3.000	2.928	2.993	181,800	+0.04(+1.44%)
Apr 08, 2009	2.905	2.950	2.905	2.950	1,292	+0.01(+0.17%)
Apr 07, 2009	2.975	3.022	2.812	2.945	6,800	-0.05(-1.59%)
Apr 06, 2009	3.025	3.042	2.877	2.993	76,444	+0.06(+2.13%)
Apr 03, 2009	2.795	3.055	2.795	2.930	8,416	+0.06(+1.91%)
Apr 02, 2009	2.803	3.055	2.775	2.875	21,600	-0.05(-1.63%)
Apr 01, 2009	2.850	3.065	2.750	2.922	127,000	+0.00(+0.00%)
Mar 31, 2009	2.993	3.000	2.922	2.922	26,364	-0.08(-2.58%)
Mar 30, 2009	2.921	3.000	2.921	3.000	6,800	+0.06(+2.04%)
Mar 26, 2009	2.940	2.940	2.940	2.940	600	-0.12(-3.96%)
Mar 25, 2009	3.147	3.150	2.812	3.061	27,896	+0.11(+3.77%)
Mar 24, 2009	3.000	3.000	2.875	2.950	31,472	-0.11(-3.67%)
Mar 23, 2009	3.062	3.085	3.005	3.062	50,460	-0.02(-0.65%)
Mar 20, 2009	3.075	3.083	3.062	3.083	6,800	+0.01(+0.41%)
Mar 19, 2009	3.015	3.087	3.015	3.070	25,360	+0.06(+1.91%)
Mar 18, 2009	2.875	3.013	2.875	3.013	16,800	+0.08(+2.55%)
Mar 16, 2009	2.875	2.938	2.938	2.938	27,200	+0.06(+2.26%)
Mar 13, 2009	2.775	2.873	2.775	2.873	14,712	+0.11(+3.98%)
Mar 12, 2009	2.750	2.775	2.750	2.763	151,632	-0.01(-0.36%)
Mar 11, 2009	2.748	2.772	2.732	2.772	61,668	+0.00(+0.18%)
Mar 10, 2009	2.740	2.768	2.740	2.768	91,388	+0.02(+0.91%)
Mar 09, 2009	2.700	2.745	2.500	2.743	30,480	+0.04(+1.48%)
Mar 06, 2009	2.743	2.750	2.703	2.703	193,576	-0.04(-1.64%)
Mar 05, 2009	2.745	2.748	2.723	2.748	143,908	+0.00(+0.09%)
Mar 04, 2009	2.772	2.772	2.743	2.745	45,972	+0.01(+0.27%)
Mar 02, 2009	2.720	2.740	2.712	2.737	279,360	-0.01(-0.36%)
Feb 27, 2009	2.748	2.748	2.748	2.748	800	+0.00(+0.00%)
Feb 26, 2009	2.688	2.748	2.688	2.748	26,000	+0.00(+0.00%)
Feb 25, 2009	2.663	2.763	2.663	2.748	24,036	+0.02(+0.83%)
Feb 24, 2009	2.732	2.763	2.725	2.725	31,236	-0.02(-0.64%)
Feb 23, 2009	2.720	2.768	2.712	2.743	139,620	+0.17(+6.40%)
Feb 20, 2009	2.650	2.735	2.505	2.578	122,736	-0.07(-2.74%)
Feb 19, 2009	2.675	2.750	2.650	2.650	26,264	-0.03(-1.03%)
Feb 18, 2009	2.562	2.678	2.562	2.678	288,972	+0.14(+5.41%)
Feb 17, 2009	2.515	2.562	2.515	2.540	23,392	-0.01(-0.39%)
Feb 13, 2009	2.520	2.550	2.513	2.550	10,000	-0.01(-0.49%)
Feb 12, 2009	2.562	2.562	2.558	2.562	36,744	-0.01(-0.49%)
Feb 11, 2009	2.542	2.623	2.529	2.575	28,064	+0.01(+0.39%)
Feb 10, 2009	2.590	2.612	2.565	2.565	20,060	-0.02(-0.58%)
Feb 09, 2009	2.585	2.622	2.565	2.580	23,012	-0.00(-0.10%)
Feb 06, 2009	2.522	2.670	2.522	2.583	18,268	-0.00(-0.10%)
Feb 05, 2009	2.562	2.585	2.562	2.585	26,444	-0.02(-0.58%)
Feb 04, 2009	2.600	2.600	2.600	2.600	0	+0.00(+0.00%)
Feb 03, 2009	2.562	2.665	2.562	2.600	22,388	+0.00(+0.19%)
Feb 02, 2009	2.570	2.595	2.565	2.595	16,048	-0.07(-2.63%)
Jan 30, 2009	2.627	2.665	2.627	2.665	3,200	+0.03(+1.04%)
Jan 29, 2009	2.680	2.680	2.620	2.638	13,588	+0.08(+3.03%)
Jan 28, 2009	2.650	2.652	2.560	2.560	32,192	-0.07(-2.57%)
Jan 27, 2009	2.615	2.692	2.595	2.627	88,256	+0.05(+1.84%)
Jan 26, 2009	2.607	2.607	2.580	2.580	18,672	+0.00(+0.19%)
Jan 23, 2009	2.570	2.575	2.567	2.575	16,000	-0.02(-0.96%)
Jan 22, 2009	2.562	2.600	2.558	2.600	138,900	+0.02(+0.58%)
Jan 21, 2009	2.562	2.612	2.562	2.585	40,040	+0.01(+0.39%)
Jan 20, 2009	2.615	2.615	2.565	2.575	29,704	-0.04(-1.53%)
Jan 16, 2009	2.603	2.652	2.603	2.615	18,952	+0.00(+0.10%)
Jan 15, 2009	2.603	2.638	2.600	2.612	62,304	+0.01(+0.48%)
Jan 14, 2009	2.638	2.638	2.600	2.600	19,876	-0.02(-0.95%)
Jan 13, 2009	2.740	2.740	2.587	2.625	217,220	-0.00(-0.10%)
Jan 12, 2009	2.645	2.658	2.625	2.627	69,896	-0.06(-2.05%)
Jan 09, 2009	2.735	2.750	2.672	2.683	34,620	+0.02(+0.94%)
Jan 08, 2009	2.650	2.658	2.650	2.658	1,200	-0.07(-2.57%)
Jan 06, 2009	2.712	2.728	2.728	2.728	31,600	+0.07(+2.63%)
Jan 05, 2009	2.688	2.688	2.623	2.658	119,264	-0.03(-1.12%)
Jan 02, 2009	2.685	2.688	2.675	2.688	22,880	+0.06(+2.28%)
Dec 31, 2008	2.625	2.668	2.625	2.628	171,716	-0.02(-0.66%)
Dec 30, 2008	2.562	2.685	2.562	2.645	91,624	+0.07(+2.62%)
Dec 29, 2008	2.578	2.578	2.558	2.578	221,456	-0.00(-0.10%)
Dec 26, 2008	2.510	2.580	2.510	2.580	7,744	+0.02(+0.68%)
Dec 24, 2008	2.540	2.580	2.540	2.562	6,784	+0.06(+2.19%)
Dec 23, 2008	2.615	2.688	2.498	2.507	62,848	-0.07(-2.81%)
Dec 22, 2008	2.586	2.665	2.565	2.580	213,792	+0.01(+0.49%)
Dec 19, 2008	2.578	2.587	2.567	2.567	5,668	-0.12(-4.29%)
Dec 18, 2008	2.553	2.683	2.545	2.683	167,000	+0.07(+2.68%)
Dec 17, 2008	2.622	2.623	2.612	2.612	9,740	-0.04(-1.32%)
Dec 16, 2008	2.539	2.647	2.539	2.647	6,036	+0.02(+0.67%)
Dec 15, 2008	2.630	2.630	2.630	2.630	472	+0.07(+2.63%)
Dec 12, 2008	2.513	2.595	2.513	2.562	59,512	+0.03(+1.08%)
Dec 11, 2008	2.535	2.535	2.535	2.535	9,600	-0.09(-3.52%)
Dec 10, 2008	2.650	2.650	2.627	2.627	7,312	+0.11(+4.37%)
Dec 09, 2008	2.513	2.672	2.513	2.518	9,944	-0.20(-7.44%)
Dec 08, 2008	2.700	2.740	2.515	2.720	42,720	+0.00(+0.00%)
Dec 05, 2008	2.720	2.720	2.720	2.720	400	+0.10(+3.92%)
Dec 04, 2008	2.615	2.620	2.615	2.618	52,004	+0.00(+0.00%)
Dec 03, 2008	2.502	2.700	2.500	2.618	17,632	+0.10(+3.95%)
Dec 02, 2008	2.500	2.518	2.500	2.518	83,412	-0.04(-1.74%)
Dec 01, 2008	2.498	2.670	2.498	2.562	41,584	+0.12(+4.91%)
Nov 28, 2008	2.442	2.443	2.375	2.442	15,324	+0.06(+2.73%)
Nov 26, 2008	2.375	2.380	2.375	2.377	16,400	+0.00(+0.11%)
Nov 25, 2008	2.375	2.498	2.312	2.375	406,016	+0.12(+5.56%)
Nov 24, 2008	2.190	2.373	2.188	2.250	22,112	-0.02(-0.77%)
Nov 21, 2008	2.362	2.481	2.268	2.268	502,916	-0.10(-4.18%)
Nov 20, 2008	2.388	2.392	2.337	2.366	69,480	-0.06(-2.41%)
Nov 19, 2008	2.400	2.425	2.400	2.425	118,440	-0.05(-2.02%)
Nov 18, 2008	2.425	2.475	2.375	2.475	22,000	+0.05(+1.85%)
Nov 17, 2008	2.388	2.462	2.375	2.430	77,644	+0.05(+2.10%)
Nov 14, 2008	2.275	2.380	2.275	2.380	44,420	+0.11(+4.96%)
Nov 13, 2008	2.188	2.310	2.152	2.268	62,040	+0.14(+6.71%)
Nov 12, 2008	2.087	2.175	2.080	2.125	50,540	+0.02(+1.19%)
Nov 11, 2008	2.092	2.149	2.078	2.100	82,044	+0.01(+0.60%)
Nov 10, 2008	2.095	2.095	2.078	2.087	13,980	+0.01(+0.36%)
Nov 07, 2008	2.087	2.100	2.078	2.080	13,616	-0.02(-1.07%)
Nov 06, 2008	2.138	2.150	2.103	2.103	13,000	-0.03(-1.63%)
Nov 04, 2008	2.342	2.138	2.138	2.138	4,000	-0.01(-0.70%)
Nov 03, 2008	2.152	2.152	2.078	2.152	4,520	+0.07(+3.61%)
Oct 31, 2008	1.972	2.115	1.972	2.078	22,000	+0.03(+1.34%)
Oct 30, 2008	2.038	2.050	2.038	2.050	202,232	+0.05(+2.37%)
Oct 29, 2008	2.060	2.175	1.970	2.002	6,400	-0.12(-5.76%)
Oct 28, 2008	2.130	2.130	1.970	2.125	39,200	+0.07(+3.28%)
Oct 27, 2008	2.128	2.130	2.012	2.058	30,328	-0.13(-5.94%)
Oct 24, 2008	2.210	2.210	2.125	2.188	64,180	-0.12(-5.30%)
Oct 23, 2008	2.195	2.310	2.195	2.310	2,600	+0.12(+5.24%)
Oct 22, 2008	2.195	2.195	2.195	2.195	1,600	-0.09(-3.94%)
Oct 21, 2008	2.348	2.348	2.192	2.285	37,648	-0.09(-3.59%)
Oct 20, 2008	2.438	2.438	2.364	2.370	12,564	-0.06(-2.67%)
Oct 17, 2008	2.355	2.435	2.355	2.435	22,132	+0.11(+4.62%)
Oct 16, 2008	2.462	2.475	2.250	2.328	5,584	-0.00(-0.11%)
Oct 15, 2008	2.388	2.388	2.312	2.330	4,000	-0.11(-4.41%)
Oct 14, 2008	2.493	2.500	2.438	2.438	35,612	+0.12(+5.29%)
Oct 13, 2008	2.567	2.567	2.258	2.315	2,800	+0.21(+9.98%)
Oct 10, 2008	2.015	2.125	1.987	2.105	93,264	-0.08(-3.77%)
Oct 09, 2008	2.185	2.320	2.185	2.188	87,560	+0.00(+0.11%)
Oct 08, 2008	2.085	2.185	2.040	2.185	139,880	-0.00(-0.11%)
Oct 07, 2008	2.255	2.255	2.185	2.188	25,448	-0.10(-4.27%)
Oct 06, 2008	2.455	2.455	2.255	2.285	7,740	-0.23(-9.15%)
Oct 03, 2008	2.507	2.612	2.478	2.515	4,060	-0.10(-3.82%)
Oct 02, 2008	2.770	2.770	2.440	2.615	14,468	-0.13(-4.82%)
Oct 01, 2008	2.743	2.748	2.743	2.748	1,880	+0.02(+0.83%)
Sep 30, 2008	2.690	2.772	2.652	2.725	37,360	-0.02(-0.91%)
Sep 29, 2008	2.612	2.750	2.440	2.750	48,248	+0.04(+1.38%)
Sep 26, 2008	2.638	2.772	2.618	2.712	69,368	-0.01(-0.46%)
Sep 25, 2008	2.683	2.745	2.570	2.725	26,208	-0.02(-0.91%)
Sep 24, 2008	2.788	2.792	2.685	2.750	76,900	-0.04(-1.61%)
Sep 23, 2008	2.798	2.798	2.795	2.795	2,700	-0.06(-2.02%)
Sep 22, 2008	2.862	2.862	2.812	2.853	13,488	-0.01(-0.35%)
Sep 19, 2008	2.812	3.053	2.812	2.862	36,544	+0.16(+5.82%)
Sep 18, 2008	2.803	2.812	2.500	2.705	36,400	-0.17(-5.99%)
Sep 17, 2008	2.950	3.038	2.875	2.877	55,160	-0.10(-3.28%)
Sep 16, 2008	3.000	3.000	2.875	2.975	19,788	-0.07(-2.46%)
Sep 15, 2008	3.068	3.158	2.915	3.050	14,448	-0.02(-0.57%)
Sep 12, 2008	3.112	3.115	3.067	3.067	11,200	-0.06(-1.84%)
Sep 11, 2008	3.277	3.277	3.125	3.125	17,772	-0.09(-2.72%)
Sep 10, 2008	3.337	3.337	3.141	3.212	7,600	-0.13(-3.96%)
Sep 09, 2008	3.348	3.350	3.312	3.345	5,760	-0.02(-0.59%)
Sep 08, 2008	3.315	3.413	3.312	3.365	21,424	+0.05(+1.58%)
Sep 05, 2008	3.350	3.350	3.308	3.312	10,240	-0.08(-2.43%)
Sep 04, 2008	3.368	3.425	3.288	3.395	12,520	+0.03(+0.82%)