$9.29 -0.01 (%) Ezcorp Inc - NASDAQ

Apr. 21, 2015 | 10:44 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EZPW historical data

Date Open High Low Close Volume
4/20/20159.259.349.159.30285,884
4/17/20159.379.379.139.16321,447
4/16/20159.449.589.389.42475,481
4/15/20159.479.519.389.45510,503
4/14/20159.419.499.309.40374,692
4/13/20159.459.549.329.34268,210
4/10/20159.549.709.379.47273,695
4/9/20159.799.889.579.60203,109
4/8/20159.709.879.699.80375,119
4/7/20159.529.759.529.68307,451
4/6/20159.509.599.429.54311,089
4/2/20159.219.589.199.52389,336
4/1/20159.119.379.079.30216,784
3/31/20159.109.409.089.13469,807
3/30/20159.559.559.109.16642,265
3/27/20159.509.769.429.47351,716
3/26/20159.999.999.389.461,141,367
3/25/201510.5210.5510.0310.05490,219
3/24/201510.5710.5710.4410.50350,032
3/23/201510.5010.6510.4910.54258,345
3/20/201510.5610.5710.4210.48472,831
3/19/201510.6310.7610.4410.49180,271
3/18/201510.6310.7010.5410.65284,730
3/17/201510.5910.7410.4810.69308,653
3/16/201510.6810.6810.4410.56225,751
3/13/201510.6010.6410.4610.61218,073
3/12/201510.3710.7110.3710.60359,916
3/11/201510.2510.3510.1810.29357,409
3/10/201510.1510.3910.1510.18220,167
3/9/201510.1410.2910.1210.29234,290
3/6/201510.1310.3610.0210.11262,492
3/5/201510.0010.239.8810.19302,514
3/4/201510.0910.109.7310.00438,291
3/3/201510.1010.209.9910.11269,434
3/2/201510.4510.469.8610.15374,759
2/27/201510.3610.5810.2710.44262,561
2/26/201510.3210.4010.2810.31127,494
2/25/201510.1510.4010.1510.32312,077
2/24/201510.4410.5710.1710.19364,651
2/23/201510.3810.4510.2310.43284,851
2/20/201510.3610.4310.2310.37394,550
2/19/20159.9610.429.9610.36288,771
2/18/201510.1210.149.8910.01194,667
2/17/20159.9210.199.9210.14165,745
2/13/201510.2610.359.949.96316,277
2/12/201510.0110.2710.0010.25205,053
2/11/201510.0710.159.919.92183,353
2/10/201510.3410.349.9910.06474,970
2/9/201510.5010.6210.1610.27313,641
2/6/201510.2610.5410.2010.51762,848
2/5/201510.3710.3910.1110.26399,297
2/4/201510.3410.6310.2810.32349,102
2/3/20159.9510.419.9510.37764,767
2/2/201510.3110.389.8210.00738,051
1/30/201510.3110.5410.2610.31640,290
1/29/201510.4010.589.9510.461,146,624
1/28/201510.7111.1210.2210.342,016,931
1/27/201512.0912.1811.5711.62391,187
1/26/201512.1912.3512.0012.25347,823
1/23/201511.9612.2311.9612.23374,926
1/22/201511.5912.0511.4211.94341,205
1/21/201511.8112.0511.4111.58704,537
1/20/201512.1412.2111.8211.82318,976
1/16/201512.0112.0911.9212.08314,282
1/15/201512.1012.2611.9112.04676,675
1/14/201511.6912.1111.6212.07297,684
1/13/201511.6812.0511.6511.87578,653
1/12/201511.5611.6211.4011.58287,298
1/9/201511.8911.8911.4111.51295,149
1/8/201511.4711.9911.3811.95623,006
1/7/201511.3011.4811.2211.42428,114
1/6/201511.5711.5711.1511.25385,721
1/5/201511.5511.8311.4111.49271,684
1/2/201511.8511.9311.5011.66246,617
12/31/201411.9312.0811.7411.75318,591
12/30/201411.8611.9811.8111.92275,864
12/29/201411.6611.9711.4811.86325,258
12/26/201411.5411.9111.4111.69254,362
12/24/201411.6611.6911.1811.48161,402
12/23/201411.7311.8411.6011.68264,246
12/22/201411.8311.8511.5711.71594,626
12/19/201411.4411.9911.3711.901,172,104
12/18/201411.4811.5611.3411.45554,369
12/17/201411.0111.3110.8311.30376,935
12/16/201410.8711.1810.6610.99571,126
12/15/201411.1411.2410.7310.87655,765
12/12/201410.8111.2110.7911.13567,217
12/11/201410.7711.1010.7110.93292,845
12/10/201411.0711.0910.6710.68314,817
12/9/201410.6111.1010.5311.08507,024
12/8/201410.5110.9310.4910.67416,073
12/5/201410.8611.0910.4910.58811,334
12/4/201410.3710.6510.1710.53477,079
12/3/201410.4010.6810.3610.40319,546
12/2/201410.7110.7210.3610.43381,466
12/1/201410.8310.8410.5210.66415,775
11/28/201410.4011.1010.4010.89489,177
11/26/201410.9611.0210.9010.96220,067
11/25/201410.9811.0110.8210.99373,820
11/24/201410.9211.0310.8510.94390,415
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center