$7.94 +0.04 (%) Ezcorp Inc - NASDAQ

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EZPW historical data

Date Open High Low Close Volume
5/28/20157.847.967.847.90419,893
5/27/20157.968.007.727.841,552,957
5/26/20158.168.187.777.87500,887
5/22/20158.348.408.158.19331,822
5/21/20158.708.708.258.331,090,367
5/20/20159.049.058.908.99167,557
5/19/20159.159.158.929.00319,631
5/18/20159.109.259.089.17190,133
5/15/20159.279.329.079.12222,981
5/14/20159.079.389.049.30292,121
5/13/20159.219.229.049.05265,903
5/12/20158.819.168.699.09350,645
5/11/20159.039.228.798.80480,949
5/8/20158.759.218.679.02530,962
5/7/20158.878.898.518.64338,712
5/6/20158.738.918.558.90339,184
5/5/20158.588.758.498.69432,403
5/4/20158.418.688.398.64451,024
5/1/20159.159.157.688.411,450,841
4/30/20159.149.349.129.20358,029
4/29/20159.259.359.139.18247,268
4/28/20159.149.389.149.30399,366
4/27/20159.199.489.119.15576,695
4/24/20159.409.449.209.22222,185
4/23/20159.179.389.179.37267,393
4/22/20159.249.269.119.21190,218
4/21/20159.349.359.219.24164,846
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center