Ezcorp, Inc. (NQ: EZPW)
10.47 USD  +0.58 (+5.86%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 24, 2014 9.930 10.49 9.930 10.47 590,298 +0.58(+5.86%)
Oct 23, 2014 9.750 10.10 9.740 9.890 611,284 +0.21(+2.17%)
Oct 22, 2014 9.970 9.645 9.680 365,935 -0.22(-2.22%)
Oct 21, 2014 9.970 10.01 9.750 9.900 436,197 -0.03(-0.30%)
Oct 20, 2014 9.140 10.31 9.090 9.930 1,197,460 +0.76(+8.29%)
Oct 17, 2014 9.120 9.170 367,814 -0.38(-3.98%)
Oct 16, 2014 9.350 9.590 9.100 9.550 447,735 +0.16(+1.70%)
Oct 15, 2014 8.890 9.480 8.800 9.390 869,399 +0.44(+4.92%)
Oct 14, 2014 8.850 9.040 8.680 8.950 584,976 +0.23(+2.64%)
Oct 13, 2014 8.620 8.810 8.611 8.720 464,147 +0.07(+0.81%)
Oct 10, 2014 8.660 8.850 8.570 8.650 674,094 -0.07(-0.80%)
Oct 09, 2014 8.980 9.095 8.720 8.720 1,606,502 -0.29(-3.22%)
Oct 08, 2014 9.010 9.100 8.690 9.010 1,015,924 +0.05(+0.56%)
Oct 07, 2014 8.430 9.360 8.250 8.960 3,544,449 -0.99(-9.95%)
Oct 06, 2014 9.810 10.48 9.750 9.950 547,143 +0.16(+1.63%)
Oct 03, 2014 10.14 10.14 9.760 9.790 347,948 -0.25(-2.49%)
Oct 02, 2014 9.930 10.12 9.790 10.04 325,763 +0.12(+1.21%)
Oct 01, 2014 9.900 10.24 9.790 9.920 480,008 +0.01(+0.10%)
Sep 30, 2014 9.960 9.990 9.870 9.910 633,299 -0.02(-0.20%)
Sep 29, 2014 9.880 9.990 9.780 9.930 454,255 -0.03(-0.30%)
Sep 26, 2014 9.950 10.04 9.880 9.960 215,524 +0.03(+0.30%)
Sep 25, 2014 10.12 10.18 9.763 9.930 404,632 -0.25(-2.46%)
Sep 24, 2014 10.17 10.19 10.03 10.18 351,942 +0.06(+0.59%)
Sep 23, 2014 10.26 10.38 10.09 10.12 297,651 -0.18(-1.75%)
Sep 22, 2014 10.43 10.43 10.23 10.30 420,622 -0.18(-1.72%)
Sep 19, 2014 10.70 10.87 10.46 10.48 1,178,616 -0.21(-1.96%)
Sep 18, 2014 10.95 10.99 10.66 10.69 501,175 -0.19(-1.75%)
Sep 17, 2014 10.50 10.89 10.50 10.88 666,309 +0.43(+4.11%)
Sep 16, 2014 10.33 10.63 10.31 10.45 501,193 +0.07(+0.67%)
Sep 15, 2014 10.17 10.43 10.08 10.38 382,027 +0.18(+1.76%)
Sep 12, 2014 10.37 10.39 10.09 10.20 297,450 -0.14(-1.35%)
Sep 11, 2014 10.12 10.35 10.09 10.34 447,248 +0.19(+1.87%)
Sep 10, 2014 10.18 10.18 10.06 10.15 315,049 -0.05(-0.49%)
Sep 09, 2014 10.12 10.26 10.09 10.20 591,821 +0.08(+0.79%)
Sep 08, 2014 10.23 10.27 10.03 10.12 482,790 -0.17(-1.65%)
Sep 05, 2014 10.30 10.38 10.22 10.29 325,431 -0.11(-1.06%)
Sep 04, 2014 10.78 10.78 10.28 10.40 659,374 -0.34(-3.17%)
Sep 03, 2014 10.74 10.90 10.67 10.74 397,954 +0.06(+0.56%)
Sep 02, 2014 10.64 10.79 10.49 10.68 541,429 +0.05(+0.47%)
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%)
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