EZCORP $18.81

up +0.25


23/5/2013 04:23 PM  |  NASDAQ : EZPW  |  Industries : Retail Trade / Other Miscellaneous Store Retailers
Type:

EZPW historical data

Date Open High Low Close Volume
5/22/2013 19.03 19.12 18.42 18.56 2558
5/21/2013 19.05 19.15 18.94 19.07 3228
5/20/2013 19.02 19.15 18.82 19.10 2601
5/17/2013 18.92 19.02 18.74 19.02 2108
5/16/2013 18.90 19.16 18.78 18.91 1939
5/15/2013 18.77 19.04 18.68 19.00 2503
5/14/2013 18.64 18.98 18.56 18.91 3163
5/13/2013 18.88 18.94 18.55 18.66 4001
5/10/2013 19.06 19.10 18.55 18.97 2749
5/9/2013 19.13 19.30 18.98 19.07 2312
5/8/2013 19.11 19.27 18.77 19.20 3494
5/7/2013 19.36 19.36 18.84 19.23 3392
5/6/2013 19.54 19.80 19.21 19.35 3501
5/3/2013 19.60 19.75 19.06 19.58 6435
5/2/2013 18.66 19.49 18.57 19.26 6658
5/1/2013 17.50 18.27 17.25 18.03 8940
4/30/2013 16.75 17.07 16.73 16.90 5867
4/29/2013 17.15 17.30 16.65 16.77 9377
4/26/2013 17.30 17.41 17.01 17.04 6821
4/25/2013 17.02 17.61 17.02 17.33 4098
4/24/2013 17.06 17.17 16.75 17.00 7995
4/23/2013 17.88 17.91 17.13 17.19 6876
4/22/2013 17.69 17.90 17.36 17.74 3833
4/19/2013 18.13 18.19 17.39 17.75 5840
4/18/2013 17.85 18.10 17.74 18.04 3156
4/17/2013 18.02 18.14 17.56 17.86 3504
4/16/2013 18.25 18.31 17.95 18.20 5270
4/15/2013 19.16 19.16 17.76 18.01 10119
4/12/2013 20.05 20.10 19.14 19.27 4199
4/11/2013 19.78 20.23 19.62 20.09 2673
4/10/2013 19.27 19.82 19.27 19.78 2331
4/9/2013 19.48 19.54 19.15 19.15 2293
4/8/2013 19.08 19.43 19.01 19.40 2837
4/5/2013 18.88 19.13 18.71 19.05 2669
4/4/2013 19.11 19.36 18.71 19.25 3969
4/3/2013 19.65 19.65 19.04 19.13 4678
4/2/2013 20.00 20.17 19.35 19.58 10022
4/1/2013 21.25 21.35 20.62 20.85 2898
3/28/2013 21.42 21.43 21.10 21.30 1361
3/27/2013 21.23 21.66 21.19 21.37 2011
3/26/2013 20.87 21.46 20.85 21.39 3683
3/25/2013 20.89 21.14 20.61 20.77 1837
3/22/2013 20.74 20.81 20.52 20.72 832
3/21/2013 20.73 21.00 20.58 20.60 1154
3/20/2013 21.10 21.10 20.68 20.89 1401
3/19/2013 21.35 21.41 20.65 20.89 1909
3/18/2013 21.30 21.59 21.16 21.24 1302
3/15/2013 21.20 21.87 21.03 21.43 4730
3/14/2013 21.17 21.47 20.95 21.13 2882
3/13/2013 21.33 21.33 21.03 21.12 1055
3/12/2013 21.36 21.36 21.12 21.27 1325
3/11/2013 21.54 21.59 21.37 21.40 2076
3/8/2013 21.75 21.92 21.38 21.69 1940
3/7/2013 21.36 21.60 21.33 21.59 2247
3/6/2013 21.25 21.45 21.04 21.41 1682
3/5/2013 21.12 21.29 20.86 21.19 2707
3/4/2013 20.86 21.14 20.51 21.01 2337
3/1/2013 20.45 21.02 20.34 20.98 2199
2/28/2013 20.83 21.02 20.65 20.68 2050
2/27/2013 20.81 21.03 20.75 20.82 2211
2/26/2013 21.01 21.08 20.66 20.82 3412
2/25/2013 21.82 21.84 20.98 21.01 2620
2/22/2013 21.80 21.86 21.47 21.67 2510
2/21/2013 21.80 21.98 21.41 21.63 2416
2/20/2013 22.46 22.65 21.84 21.86 6982
2/19/2013 22.17 22.41 22.05 22.37 3370
2/15/2013 22.25 22.46 21.95 22.06 4315
2/14/2013 21.73 22.23 21.73 22.09 3401
2/13/2013 21.62 21.86 21.48 21.78 6943
2/12/2013 21.28 21.51 21.19 21.50 2556
2/11/2013 21.26 21.42 21.14 21.30 3752
2/8/2013 21.14 21.36 20.91 21.33 4338
2/7/2013 21.55 21.55 20.96 21.23 4610
2/6/2013 21.18 21.56 20.88 21.50 5749
2/5/2013 21.25 21.30 20.44 21.24 7004
2/4/2013 21.70 21.70 20.81 21.08 7668
2/1/2013 22.38 22.38 21.86 21.91 4810
1/31/2013 22.15 22.40 22.04 22.20 3901
1/30/2013 22.60 22.66 22.10 22.25 3490
1/29/2013 22.70 22.78 22.24 22.70 5162
1/28/2013 23.49 23.59 22.68 22.79 4116
1/25/2013 23.49 23.55 23.19 23.47 3174
1/24/2013 23.32 24.06 23.28 23.31 5374
1/23/2013 20.90 23.60 20.89 23.13 11623
1/22/2013 20.50 20.74 20.07 20.68 4348
1/18/2013 20.50 20.61 20.36 20.49 1809
1/17/2013 20.29 20.71 20.25 20.50 3864
1/16/2013 20.43 20.44 20.12 20.13 3336
1/15/2013 20.59 20.65 20.42 20.54 2834
1/14/2013 20.46 20.78 20.43 20.66 4509
1/11/2013 20.82 20.83 20.45 20.51 3730
1/10/2013 20.90 20.90 20.56 20.76 2167
1/9/2013 20.40 21.05 20.35 20.79 3322
1/8/2013 20.22 20.38 20.01 20.34 2025
1/7/2013 20.27 20.46 20.20 20.29 1419
1/4/2013 20.18 20.50 20.08 20.31 2996
1/3/2013 20.16 20.30 20.05 20.07 2825
1/2/2013 20.30 20.30 20.08 20.19 5590
12/31/2012 19.58 19.90 19.36 19.89 3337
12/28/2012 19.49 19.80 19.47 19.60 2001
Marketplace
Trading Center