$10.89 -0.07 (%) Ezcorp Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EZPW historical data

Date Open High Low Close Volume
11/26/201410.9611.0210.9010.96220,067
11/25/201410.9811.0110.8210.99373,820
11/24/201410.9211.0310.8510.94390,415
11/21/201410.9911.0110.8010.94312,051
11/20/201410.6410.9110.6410.89268,422
11/19/201410.7510.8110.5010.68319,272
11/18/201410.8010.8410.5210.80337,797
11/17/201410.9710.9810.6810.77482,712
11/14/201411.1611.1610.8910.97540,673
11/13/201411.3611.6911.1111.18600,692
11/12/201410.8711.2810.8411.28614,913
11/11/201411.0211.1510.8610.94378,550
11/10/201410.8311.0210.7510.99609,638
11/7/201410.7911.0510.2410.88660,424
11/6/201410.9411.1010.8711.06714,640
11/5/201410.8911.0410.7410.89288,617
11/4/201410.7510.8310.5510.83532,834
11/3/201411.2811.2810.7510.76505,246
10/31/201411.0011.3310.9211.28718,619
10/30/201410.6510.9310.6510.92751,813
10/29/201410.5010.7610.4010.65487,958
10/28/20149.8910.469.8210.44518,961
10/27/201410.3910.4010.0610.17444,086
10/24/20149.9310.499.9310.47590,298
10/23/20149.7510.109.749.89611,384
10/22/20149.889.979.659.68365,935
10/21/20149.9710.019.759.90436,197
10/20/20149.1410.319.089.931,197,460
10/17/20149.689.689.129.17367,814
10/16/20149.359.599.109.55447,735
10/15/20148.899.488.809.39869,399
10/14/20148.859.048.688.95584,976
10/13/20148.628.818.618.72464,147
10/10/20148.668.858.578.65674,094
10/9/20148.989.108.728.721,606,502
10/8/20149.019.108.699.011,015,924
10/7/20148.439.368.258.963,544,449
10/6/20149.8110.499.759.95547,293
10/3/201410.1410.149.769.79347,948
10/2/20149.9310.129.7910.04325,763
10/1/20149.9010.249.799.92480,008
9/30/20149.969.999.879.91633,299
9/29/20149.889.999.789.93454,255
9/26/20149.9510.049.889.96215,524
9/25/201410.1210.189.769.93404,632
9/24/201410.1710.1910.0310.18351,942
9/23/201410.2610.3810.0910.12297,651
9/22/201410.4310.4310.2410.30420,622
9/19/201410.7010.8710.4610.481,178,616
9/18/201410.9510.9910.6710.69501,175
9/17/201410.5010.8910.5010.88666,309
9/16/201410.3310.6310.3110.45501,193
9/15/201410.1710.4310.0710.38382,027
9/12/201410.3710.3910.0910.20297,450
9/11/201410.1210.3510.0910.34447,248
9/10/201410.1810.2610.0310.15315,049
9/9/201410.1210.2610.0910.20591,821
9/8/201410.2310.2710.0310.12483,690
9/5/201410.3010.3810.2210.29325,431
9/4/201410.7810.7810.2610.40659,374
9/3/201410.7410.9110.6710.74397,954
9/2/201410.6410.7910.4910.68541,429
8/29/201410.5210.6610.4310.63346,117
8/28/201410.4110.6410.3410.51294,665
8/27/201410.5810.7010.4310.48329,296
8/26/201410.5010.6410.4110.59368,741
8/25/201410.5910.7110.3810.50302,867
8/22/201410.7010.8010.5210.58230,975
8/21/201410.7210.7910.6010.70272,268
8/20/201410.8210.9610.6210.74510,203
8/19/201410.4910.7910.4310.75805,934
8/18/201410.1510.4210.1010.41497,148
8/15/20149.9710.229.7910.041,353,684
8/14/20149.839.989.729.80595,068
8/13/20149.719.879.659.78452,321
8/12/20149.749.799.609.70418,584
8/11/20149.749.869.689.75330,017
8/8/20149.669.829.549.70412,651
8/7/20149.659.729.489.65555,589
8/6/20149.449.709.449.59429,928
8/5/20149.509.729.399.51366,995
8/4/20149.359.559.319.51864,794
8/1/20149.779.809.299.311,022,779
7/31/20149.709.959.669.791,154,512
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center