Ezcorp, Inc. (NQ: EZPW)
10.63 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 10.63 10.63 10.63 0 +0.12(+1.14%)
Aug 28, 2014 10.41 10.64 10.34 10.51 294,665 +0.03(+0.29%)
Aug 27, 2014 10.58 10.70 10.43 10.48 329,296 -0.11(-1.04%)
Aug 26, 2014 10.50 10.64 10.41 10.59 368,741 +0.09(+0.86%)
Aug 25, 2014 10.59 10.71 10.38 10.50 302,867 -0.08(-0.76%)
Aug 22, 2014 10.70 10.80 10.52 10.58 230,975 -0.12(-1.12%)
Aug 21, 2014 10.72 10.79 10.61 10.70 272,268 -0.04(-0.33%)
Aug 20, 2014 10.82 10.96 10.67 10.73 510,203 -0.02(-0.14%)
Aug 19, 2014 10.49 10.79 10.44 10.75 805,934 +0.34(+3.27%)
Aug 18, 2014 10.15 10.42 10.10 10.41 496,928 +0.37(+3.69%)
Aug 15, 2014 9.970 10.22 9.790 10.04 1,353,684 +0.24(+2.45%)
Aug 14, 2014 9.830 9.960 9.715 9.800 595,068 +0.02(+0.20%)
Aug 13, 2014 9.710 9.870 9.650 9.780 452,321 +0.08(+0.82%)
Aug 12, 2014 9.740 9.790 9.600 9.700 418,584 -0.05(-0.51%)
Aug 11, 2014 9.740 9.860 9.680 9.750 330,017 +0.05(+0.52%)
Aug 08, 2014 9.660 9.820 9.540 9.700 412,651 +0.05(+0.52%)
Aug 07, 2014 9.650 9.715 9.480 9.650 555,589 +0.06(+0.63%)
Aug 06, 2014 9.440 9.700 9.440 9.590 429,928 +0.08(+0.84%)
Aug 05, 2014 9.500 9.720 9.390 9.510 366,995 +0.00(+0.00%)
Aug 04, 2014 9.350 9.550 9.310 9.510 862,690 +0.20(+2.15%)
Aug 01, 2014 9.770 9.800 9.290 9.310 1,022,779 -0.48(-4.90%)
Jul 31, 2014 9.700 9.950 9.660 9.790 1,152,931 -0.16(-1.61%)
Jul 30, 2014 9.780 10.31 9.750 9.950 1,191,319 +0.21(+2.16%)
Jul 29, 2014 9.540 9.840 9.480 9.740 716,653 +0.23(+2.42%)
Jul 28, 2014 9.560 9.690 9.460 9.510 858,023 -0.04(-0.42%)
Jul 25, 2014 9.750 9.750 9.495 9.550 384,431 -0.22(-2.25%)
Jul 24, 2014 9.680 9.980 9.670 9.770 1,096,916 +0.11(+1.14%)
Jul 23, 2014 9.520 9.720 9.490 9.660 1,330,884 +0.13(+1.36%)
Jul 22, 2014 9.760 9.830 9.430 9.530 2,208,704 -0.23(-2.36%)
Jul 21, 2014 10.20 10.28 9.500 9.760 4,698,224 -1.36(-12.23%)
Jul 18, 2014 11.02 11.15 10.97 11.12 427,388 +0.06(+0.54%)
Jul 17, 2014 11.04 11.20 10.99 11.06 695,950 -0.03(-0.27%)
Jul 16, 2014 11.17 11.17 10.99 11.09 386,082 -0.01(-0.09%)
Jul 15, 2014 11.12 11.22 10.98 11.10 447,629 -0.01(-0.09%)
Jul 14, 2014 11.19 11.30 11.00 11.11 574,311 -0.09(-0.80%)
Jul 11, 2014 11.25 11.35 10.97 11.20 824,403 -0.11(-0.97%)
Jul 10, 2014 11.36 11.57 11.29 11.31 726,237 -0.27(-2.33%)
Jul 09, 2014 11.60 11.74 11.51 11.58 340,081 -0.01(-0.09%)
Jul 08, 2014 11.63 11.70 11.56 11.59 760,583 -0.09(-0.77%)
Jul 07, 2014 11.73 11.74 11.59 11.68 561,939 -0.06(-0.51%)
Jul 03, 2014 11.74 11.74 11.74 0 +0.09(+0.77%)
Jul 02, 2014 11.72 11.83 11.60 11.65 338,649 -0.02(-0.17%)
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