$5.88 +0.05 (%) Ezcorp Inc - NASDAQ

Aug. 31, 2015 | 09:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EZPW historical data

Date Open High Low Close Volume
8/28/20155.705.995.635.83346,872
8/27/20155.795.945.645.75470,683
8/26/20155.736.345.525.78663,773
8/25/20156.296.365.585.65762,414
8/24/20156.056.315.866.15589,859
8/21/20155.896.155.896.08476,424
8/20/20155.996.205.866.05291,495
8/19/20156.086.135.906.07653,276
8/18/20156.166.186.046.08196,698
8/17/20156.136.205.996.14363,290
8/14/20155.786.125.786.12322,518
8/13/20156.036.105.765.77188,137
8/12/20156.026.115.866.06311,130
8/11/20155.976.095.856.03494,479
8/10/20156.156.296.116.12398,706
8/7/20156.336.406.136.161,182,288
8/6/20156.406.696.236.35165,772
8/5/20156.646.756.416.43202,740
8/4/20156.797.136.616.65200,154
8/3/20157.077.086.626.78476,605
7/31/20156.367.126.367.09494,189
7/30/20156.386.476.036.34418,611
7/29/20156.296.486.246.29360,951
7/28/20156.176.325.956.31406,232
7/27/20155.956.125.296.02184,935
7/24/20156.106.206.006.03404,690
7/23/20156.236.276.056.08454,618
7/22/20156.236.336.186.19469,376
7/21/20156.426.476.236.36304,611
7/20/20156.346.436.246.38620,831
7/17/20156.726.726.106.48975,088
7/16/20157.067.096.726.74425,233
7/15/20157.037.076.937.06555,577
7/14/20157.197.287.057.06404,765
7/13/20157.157.237.137.20304,746
7/10/20157.037.247.007.15336,728
7/9/20157.157.186.987.04706,164
7/8/20157.147.247.007.06719,647
7/7/20157.207.237.017.21490,973
7/6/20157.237.347.117.18374,474
7/2/20157.307.367.187.25355,616
7/1/20157.517.587.237.32236,766
6/30/20157.467.567.337.43402,905
6/29/20157.607.667.377.39490,254
6/26/20157.827.867.507.661,306,402
6/25/20158.208.207.747.82373,803
6/24/20158.208.348.168.24519,614
6/23/20158.088.278.068.17532,691
6/22/20157.968.097.908.05495,459
6/19/20157.457.997.417.951,257,167
6/18/20157.277.447.177.40314,967
6/17/20157.307.417.187.21442,815
6/16/20157.397.467.217.29495,871
6/15/20157.217.527.107.43930,363
6/12/20157.237.327.117.23958,732
6/11/20157.407.407.217.24468,821
6/10/20157.537.617.387.40580,407
6/9/20157.617.717.447.44444,163
6/8/20157.707.817.617.62343,481
6/5/20157.707.807.597.74329,149
6/4/20157.787.827.647.71495,815
6/3/20157.857.907.657.77417,848
6/2/20157.707.857.587.75976,106
6/1/20158.048.127.737.75357,983
5/29/20157.868.017.857.94321,983
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!