Ezcorp, Inc. (NQ: EZPW)
7.390 USD  -0.270 (-3.52%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jun 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2015 7.600 7.660 7.370 7.390 490,254 -0.27(-3.52%)
Jun 26, 2015 7.820 7.856 7.495 7.660 1,306,402 -0.16(-2.05%)
Jun 25, 2015 8.200 8.200 7.740 7.820 373,803 -0.42(-5.10%)
Jun 24, 2015 8.200 8.340 8.160 8.240 519,614 +0.07(+0.86%)
Jun 23, 2015 8.080 8.270 8.060 8.170 532,691 +0.12(+1.49%)
Jun 22, 2015 7.960 8.090 7.900 8.050 495,459 +0.10(+1.26%)
Jun 19, 2015 7.450 7.990 7.410 7.950 1,257,167 +0.55(+7.43%)
Jun 18, 2015 7.270 7.440 7.174 7.400 314,967 +0.19(+2.64%)
Jun 17, 2015 7.300 7.410 7.180 7.210 442,815 -0.08(-1.10%)
Jun 16, 2015 7.390 7.460 7.220 7.290 495,871 -0.14(-1.88%)
Jun 15, 2015 7.210 7.520 7.100 7.430 930,363 +0.20(+2.77%)
Jun 12, 2015 7.230 7.320 7.105 7.230 958,732 -0.01(-0.14%)
Jun 11, 2015 7.400 7.400 7.210 7.240 468,821 -0.16(-2.16%)
Jun 10, 2015 7.530 7.610 7.380 7.400 580,407 -0.04(-0.54%)
Jun 09, 2015 7.610 7.710 7.440 7.440 444,163 -0.18(-2.36%)
Jun 08, 2015 7.700 7.810 7.610 7.620 343,481 -0.12(-1.55%)
Jun 05, 2015 7.700 7.800 7.590 7.740 329,149 +0.03(+0.39%)
Jun 04, 2015 7.780 7.820 7.640 7.710 495,815 -0.06(-0.77%)
Jun 03, 2015 7.850 7.900 7.650 7.770 417,848 +0.02(+0.26%)
Jun 02, 2015 7.700 7.850 7.580 7.750 976,106 +0.00(+0.00%)
Jun 01, 2015 8.120 7.730 7.750 357,983 -0.19(-2.39%)
May 29, 2015 7.860 8.010 7.850 7.940 321,983 +0.04(+0.51%)
May 28, 2015 7.840 7.960 7.840 7.900 419,893 +0.06(+0.77%)
May 27, 2015 7.960 8.000 7.720 7.840 1,552,957 -0.03(-0.38%)
May 26, 2015 8.160 8.180 7.770 7.870 500,887 -0.32(-3.91%)
May 22, 2015 8.190 8.190 8.190 0 -0.14(-1.68%)
May 21, 2015 8.700 8.700 8.249 8.330 1,090,367 -0.66(-7.34%)
May 20, 2015 9.040 9.050 8.900 8.990 167,557 -0.01(-0.11%)
May 19, 2015 9.150 9.150 8.920 9.000 319,631 -0.17(-1.85%)
May 18, 2015 9.100 9.250 9.080 9.170 190,133 +0.05(+0.55%)
May 15, 2015 9.270 9.320 9.070 9.120 222,981 -0.18(-1.94%)
May 14, 2015 9.070 9.380 9.040 9.300 292,121 +0.25(+2.76%)
May 13, 2015 9.210 9.220 9.040 9.050 265,903 -0.04(-0.44%)
May 12, 2015 8.810 9.160 8.690 9.090 350,645 +0.29(+3.30%)
May 11, 2015 9.030 9.217 8.790 8.800 480,949 -0.22(-2.44%)
May 08, 2015 8.750 9.210 8.670 9.020 530,962 +0.38(+4.40%)
May 07, 2015 8.870 8.890 8.510 8.640 338,712 -0.26(-2.92%)
May 06, 2015 8.730 8.910 8.560 8.900 339,184 +0.21(+2.42%)
May 05, 2015 8.580 8.750 8.490 8.690 432,403 +0.05(+0.58%)
May 04, 2015 8.410 8.680 8.390 8.640 451,024 +0.23(+2.73%)
May 01, 2015 9.150 9.150 7.680 8.410 1,450,841 -0.79(-8.59%)
Apr 30, 2015 9.140 9.340 9.120 9.200 358,029 +0.02(+0.22%)
Apr 29, 2015 9.250 9.350 9.130 9.180 247,268 -0.12(-1.29%)
Apr 28, 2015 9.140 9.380 9.140 9.300 399,366 +0.15(+1.64%)
Apr 27, 2015 9.190 9.480 9.110 9.150 576,695 -0.07(-0.76%)
Apr 24, 2015 9.400 9.440 9.200 9.220 222,185 -0.15(-1.60%)
Apr 23, 2015 9.170 9.380 9.170 9.370 267,393 +0.16(+1.74%)
Apr 22, 2015 9.240 9.260 9.110 9.210 190,218 -0.03(-0.32%)
Apr 21, 2015 9.340 9.350 9.210 9.240 164,846 -0.06(-0.65%)
Apr 20, 2015 9.250 9.340 9.150 9.300 285,884 +0.14(+1.53%)
Apr 17, 2015 9.370 9.370 9.130 9.160 321,447 -0.26(-2.76%)
Apr 16, 2015 9.440 9.580 9.380 9.420 475,481 -0.03(-0.32%)
Apr 15, 2015 9.470 9.510 9.380 9.450 510,503 +0.05(+0.53%)
Apr 14, 2015 9.410 9.490 9.295 9.400 374,692 +0.06(+0.64%)
Apr 13, 2015 9.450 9.540 9.320 9.340 268,210 -0.13(-1.37%)
Apr 10, 2015 9.540 9.700 9.370 9.470 273,695 -0.13(-1.35%)
Apr 09, 2015 9.790 9.878 9.570 9.600 203,109 -0.20(-2.04%)
Apr 08, 2015 9.700 9.870 9.690 9.800 375,119 +0.12(+1.24%)
Apr 07, 2015 9.520 9.750 9.520 9.680 307,451 +0.14(+1.47%)
Apr 06, 2015 9.500 9.590 9.420 9.540 311,089 +0.02(+0.21%)
Apr 02, 2015 9.520 9.520 9.520 0 +0.22(+2.37%)
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