Ezcorp, Inc. (NQ: EZPW)
10.44 USD  +0.13 (+1.26%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 10.36 10.58 10.27 10.44 262,561 +0.13(+1.26%)
Feb 26, 2015 10.28 10.31 127,494 -0.01(-0.10%)
Feb 25, 2015 10.40 10.32 312,077 +0.13(+1.28%)
Feb 24, 2015 10.44 10.53 10.17 10.19 364,651 -0.24(-2.30%)
Feb 23, 2015 10.38 10.45 10.23 10.43 284,851 +0.06(+0.58%)
Feb 20, 2015 10.36 10.43 10.23 10.37 394,550 +0.01(+0.10%)
Feb 19, 2015 9.960 10.42 9.960 10.36 288,771 +0.35(+3.50%)
Feb 18, 2015 10.12 10.14 9.890 10.01 194,667 -0.13(-1.28%)
Feb 17, 2015 9.920 10.19 9.920 10.14 165,745 +0.18(+1.81%)
Feb 13, 2015 9.960 9.960 9.960 0 -0.29(-2.83%)
Feb 12, 2015 10.01 10.27 10.00 10.25 205,053 +0.33(+3.33%)
Feb 11, 2015 10.07 10.15 9.910 9.920 183,353 -0.14(-1.39%)
Feb 10, 2015 10.34 10.34 9.990 10.06 474,970 -0.21(-2.04%)
Feb 09, 2015 10.50 10.62 10.16 10.27 313,641 -0.24(-2.28%)
Feb 06, 2015 10.26 10.54 10.20 10.51 762,848 +0.25(+2.44%)
Feb 05, 2015 10.37 10.39 10.11 10.26 399,297 -0.05(-0.53%)
Feb 04, 2015 10.34 10.63 10.28 10.31 349,102 -0.05(-0.53%)
Feb 03, 2015 9.950 10.41 9.950 10.37 764,767 +0.37(+3.70%)
Feb 02, 2015 10.31 10.38 9.820 10.00 738,051 -0.31(-3.01%)
Jan 30, 2015 10.31 10.54 10.29 10.31 640,290 -0.15(-1.43%)
Jan 29, 2015 10.40 10.58 10.04 10.46 1,146,624 +0.12(+1.16%)
Jan 28, 2015 10.71 11.12 10.21 10.34 2,016,931 -1.28(-11.02%)
Jan 27, 2015 12.09 12.18 11.56 11.62 388,991 -0.63(-5.14%)
Jan 26, 2015 12.19 12.35 12.00 12.25 347,823 +0.02(+0.16%)
Jan 23, 2015 11.96 12.23 11.96 12.23 374,926 +0.29(+2.43%)
Jan 22, 2015 11.59 12.05 11.41 11.94 341,205 +0.36(+3.11%)
Jan 21, 2015 11.81 12.05 11.41 11.58 704,537 -0.24(-2.03%)
Jan 20, 2015 12.14 12.21 11.82 11.82 318,976 -0.25(-2.11%)
Jan 16, 2015 12.01 12.09 11.92 12.07 314,282 +0.04(+0.29%)
Jan 15, 2015 11.91 12.04 676,675 -0.03(-0.25%)
Jan 14, 2015 11.69 12.11 11.62 12.07 297,684 +0.20(+1.68%)
Jan 13, 2015 11.87 578,653 +0.29(+2.50%)
Jan 12, 2015 11.56 11.62 11.40 11.58 287,298 +0.07(+0.61%)
Jan 09, 2015 11.89 11.89 11.40 11.51 295,149 -0.44(-3.68%)
Jan 08, 2015 11.47 11.99 11.38 11.95 623,006 +0.53(+4.64%)
Jan 07, 2015 11.30 11.48 11.22 11.42 428,114 +0.17(+1.51%)
Jan 06, 2015 11.57 11.57 11.15 11.25 385,721 -0.24(-2.09%)
Jan 05, 2015 11.55 11.82 11.41 11.49 271,684 -0.17(-1.46%)
Jan 02, 2015 11.85 11.93 11.50 11.66 246,617 -0.09(-0.77%)
Dec 31, 2014 11.75 11.75 11.75 0 -0.17(-1.43%)
Dec 30, 2014 11.86 11.98 11.81 11.92 275,864 +0.06(+0.51%)
Dec 29, 2014 11.66 11.97 11.48 11.86 325,258 +0.17(+1.45%)
Dec 26, 2014 11.54 11.91 11.41 11.69 254,362 +0.21(+1.83%)
Dec 24, 2014 11.48 11.48 11.48 0 -0.20(-1.67%)
Dec 23, 2014 11.73 11.84 11.60 11.68 264,246 -0.04(-0.30%)
Dec 22, 2014 11.83 11.85 11.57 11.71 594,626 -0.19(-1.60%)
Dec 19, 2014 11.44 11.99 11.37 11.90 1,172,104 +0.45(+3.93%)
Dec 18, 2014 11.48 11.56 11.34 11.45 554,369 +0.15(+1.33%)
Dec 17, 2014 11.01 11.31 10.83 11.30 376,935 +0.31(+2.82%)
Dec 16, 2014 11.18 10.99 569,826 +0.12(+1.10%)
Dec 15, 2014 11.14 11.24 10.73 10.87 655,765 -0.26(-2.34%)
Dec 12, 2014 10.81 11.21 10.79 11.13 567,217 +0.20(+1.83%)
Dec 11, 2014 10.77 11.10 10.71 10.93 292,845 +0.25(+2.34%)
Dec 10, 2014 11.07 11.09 10.67 10.68 314,817 -0.40(-3.61%)
Dec 09, 2014 10.61 11.10 10.53 11.08 507,024 +0.41(+3.84%)
Dec 08, 2014 10.51 10.93 10.49 10.67 416,073 +0.09(+0.85%)
Dec 05, 2014 10.86 11.09 10.49 10.58 811,334 +0.05(+0.47%)
Dec 04, 2014 10.37 10.65 10.17 10.53 477,079 +0.13(+1.25%)
Dec 03, 2014 10.40 10.68 10.36 10.40 319,546 -0.03(-0.29%)
Dec 02, 2014 10.71 10.72 10.36 10.43 381,466 -0.23(-2.16%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here