Ezcorp Inc $9.34

down -0.45


1/8/2014 12:23 PM  |  NASDAQ : EZPW  
Industries : Financial Services / Credit Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EZPW historical data

Date Open High Low Close Volume
7/31/20149.709.959.669.791,148,858
7/30/20149.7810.319.759.951,191,319
7/29/20149.549.849.489.74716,653
7/28/20149.569.699.429.51858,023
7/25/20149.759.759.509.55384,431
7/24/20149.689.989.679.771,096,916
7/23/20149.529.729.499.661,330,884
7/22/20149.769.839.439.532,209,704
7/21/201410.2010.289.509.764,699,924
7/18/201411.0211.1510.9711.12427,388
7/17/201411.0411.2010.9911.06695,950
7/16/201411.1711.1710.9911.09386,082
7/15/201411.1211.2210.9811.10447,629
7/14/201411.1911.3011.0011.11576,057
7/11/201411.2511.3510.9711.20824,403
7/10/201411.3611.5711.2911.31726,237
7/9/201411.6011.7411.5111.58340,081
7/8/201411.6311.7011.5611.59761,982
7/7/201411.7311.7411.5911.68566,099
7/3/201411.7311.8611.5711.74706,427
7/2/201411.7211.8311.6011.65339,697
7/1/201411.5611.8011.5111.67918,700
6/30/201411.4911.6111.3311.55626,360
6/27/201411.4711.5711.3911.47786,317
6/26/201411.6311.6611.4211.53296,167
6/25/201411.3411.6611.2411.601,311,746
6/24/201411.7711.9111.3011.451,159,915
6/23/201411.6611.7611.3311.551,026,603
6/20/201411.6311.7111.4511.601,159,251
6/19/201411.6111.7511.5011.581,902,402
6/18/201411.9011.8411.4311.619,026,567
6/17/201412.3912.6511.7211.901,137,096
6/16/201412.2612.5012.0912.43182,613
6/13/201412.3612.4612.0512.30276,417
6/12/201412.7112.7612.1312.38343,847
6/11/201412.6412.9612.5112.68219,531
6/10/201412.7412.8312.6412.67167,151
6/9/201412.6512.8512.4912.76179,538
6/6/201412.4312.7812.3512.68281,700
6/5/201412.1612.4411.9212.34240,456
6/4/201411.8312.1111.8312.08209,152
6/3/201412.2112.2411.8611.90355,862
6/2/201412.2012.4012.0312.29243,327
5/30/201412.4812.5112.0712.22383,269
5/29/201412.5712.5712.3512.48237,830
5/28/201412.5412.7012.4312.49315,307
5/27/201412.5112.6112.2912.61382,447
5/23/201413.0313.0812.4112.48507,892
5/22/201412.3112.9712.2712.89760,582
5/21/201410.4512.4810.4512.451,355,907
5/20/201410.5510.5710.3210.46390,778
5/19/201410.5310.6810.5010.59290,916
5/16/201410.4510.6110.3210.59343,202
5/15/201410.5410.5810.3010.47376,173
5/14/201411.0411.0810.6010.60404,071
5/13/201411.1611.2110.8711.08338,760
5/12/201410.7011.3110.7011.20684,822
5/9/201410.4010.7710.2710.68251,855
5/8/201410.3710.8210.3210.44282,055
5/7/201410.4510.4510.2310.37380,329
5/6/201410.5210.6110.3810.41317,984
5/5/201410.7110.7510.4710.57370,127
5/2/201410.6210.9710.6210.76387,298
5/1/201410.3810.7010.2210.60534,746
4/30/201410.9711.049.8010.431,527,985
4/29/201411.1111.2211.0011.08376,577
4/28/201411.1411.1610.9111.04624,479
4/25/201410.9911.1710.9011.12347,978
4/24/201411.0111.2510.9711.00267,763
4/23/201411.1611.3711.0011.00355,808
4/22/201411.0711.2111.0211.14308,247
4/21/201411.0511.1910.9811.08280,054
4/17/201411.0411.1410.9611.00290,058
4/16/201411.1011.1711.0011.02338,475
4/15/201411.2311.2410.9111.05425,214
4/14/201411.2511.3411.0111.16360,807
4/11/201411.0911.2610.9011.11456,706
4/10/201410.9911.4710.7211.22901,825
4/9/201410.6810.8010.5210.74319,604
4/8/201410.8410.8710.5010.63515,085
4/7/201410.8410.8810.5410.63727,524
4/4/201411.2411.4010.8210.93393,696
4/3/201411.6011.6411.1611.16437,261
4/2/201411.2811.5611.2211.54572,800
4/1/201410.8011.3010.8011.19486,709
3/31/201410.9411.0610.7610.79352,466
3/28/201410.7911.1310.6910.84251,832
3/27/201410.7011.0610.5510.80356,504
3/26/201411.2511.5210.5810.70814,853
3/25/201411.4711.6911.1711.18402,984
3/24/201412.2312.5310.8911.371,262,491
3/21/201412.2212.4112.1612.23784,314
3/20/201412.2212.3612.1512.21270,926
3/19/201412.4712.5912.2412.27378,435
3/18/201412.2212.5612.2212.44402,629
3/17/201412.1112.2412.0212.19359,822
3/14/201412.2112.4812.0712.12502,104
3/13/201412.8413.1112.1412.29672,513
3/12/201412.7412.8812.7312.80263,738
3/11/201412.9313.0812.7412.82243,928
Trading Center