$9.97 -0.13 (%) Ezcorp Inc - NASDAQ

Aug. 26, 2016 | 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
8/26/201610.1410.169.909.97252,018
8/25/20169.9210.239.9210.10277,762
8/24/201610.3010.439.879.92323,118
8/23/201610.3610.4910.1210.34439,489
8/22/201610.1410.339.9610.31262,662
8/19/201610.0410.189.9410.15341,672
8/18/20169.9910.109.9010.08644,257
8/17/20169.6710.219.559.96987,405
8/16/20169.599.599.289.30397,601
8/15/20169.079.689.079.64632,747
8/12/20169.199.309.019.06584,016
8/11/20169.269.478.839.20391,648
8/10/20169.289.369.119.16608,185
8/9/20169.239.629.239.30352,681
8/8/20169.329.619.309.36252,424
8/5/20169.309.459.219.27385,701
8/4/20169.409.769.149.27437,937
8/3/20169.089.299.009.29759,250
8/2/20169.069.198.969.09289,079
8/1/20169.089.278.949.04231,210
7/29/20168.939.208.929.06276,618
7/28/20169.129.319.099.12229,212
7/27/20169.159.429.039.25283,633
7/26/20169.079.348.969.15378,302
7/25/20169.239.248.979.05247,749
7/22/20169.119.328.969.27418,241
7/21/20169.389.529.139.15452,474
7/20/20169.639.639.319.32451,468
7/19/20169.529.779.349.57567,548
7/18/20169.769.839.589.64397,424
7/15/20169.609.809.469.80831,377
7/14/20169.529.599.279.50811,547
7/13/20169.759.759.319.44698,154
7/12/20169.389.739.389.66823,960
7/11/20169.009.278.909.24761,757
7/8/20168.889.188.858.971,648,820
7/7/20168.839.348.548.902,281,495
7/6/20167.347.677.197.64633,414
7/5/20167.617.667.267.40505,138
7/1/20167.527.737.487.60440,006
6/30/20167.397.597.037.56598,379
6/29/20167.127.387.097.34499,598
6/28/20166.787.106.787.01399,241
6/27/20167.457.456.666.85680,268
6/24/20167.107.506.957.501,130,358
6/23/20167.117.507.037.48620,503
6/22/20167.207.206.926.99558,095
6/21/20166.997.236.957.21367,127
6/20/20166.957.226.937.16439,313
6/17/20166.596.926.586.85682,102
6/16/20166.306.586.266.58543,257
6/15/20166.426.676.346.39419,230
6/14/20166.506.686.286.34300,249
6/13/20166.536.736.496.51229,894
6/10/20166.686.876.506.59264,198
6/9/20166.977.056.696.69392,444
6/8/20167.107.136.956.96373,962
6/7/20167.137.246.997.07471,338
6/6/20166.797.156.747.131,206,028
6/3/20166.846.876.616.77521,929
6/2/20166.586.906.586.85459,571
6/1/20166.686.826.416.78533,632
5/31/20166.846.886.636.78508,365
5/27/20166.606.806.586.65318,598
5/26/20166.756.766.416.58543,833
5/25/20166.816.946.716.73973,816
5/24/20166.676.846.516.70814,468
5/23/20166.276.696.276.57710,960
5/20/20166.096.426.036.27798,733
5/19/20165.886.145.856.03415,586
5/18/20165.926.165.865.92377,200
5/17/20165.816.135.695.91888,282
5/16/20165.736.005.705.81607,575
5/13/20165.566.025.515.69867,235
5/12/20165.895.975.425.561,079,591
5/11/20165.416.175.415.851,474,763
5/10/20164.595.924.405.432,185,700
5/9/20164.874.904.674.76357,044
5/6/20164.634.864.594.86447,601
5/5/20164.874.914.644.64250,457
5/4/20164.804.964.774.84256,234
5/3/20164.905.004.704.87340,224
5/2/20165.025.064.854.98354,859
4/29/20164.885.104.784.95689,771
4/28/20164.845.184.814.871,328,992
4/27/20164.634.824.624.79295,878
4/26/20164.674.724.604.67303,490
4/25/20164.834.834.554.66357,738
4/22/20164.564.904.564.821,285,333
4/21/20164.584.734.434.51437,375
4/20/20164.454.754.384.55659,354
4/19/20164.354.604.344.40567,347
4/18/20164.094.394.084.28634,502
4/15/20163.994.163.964.13258,930
4/14/20164.024.143.994.03427,044
4/13/20163.714.223.714.00832,837
4/12/20163.703.793.623.68631,208
4/11/20163.834.003.663.70447,880
4/8/20163.934.053.643.84697,593
4/7/20163.404.053.394.03989,142
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center