EZPW

EZCORP, Inc. Historical Stock Prices

$6.88
*  
0.54
8.52%
Get EZPW Alerts
*Delayed - data as of Jul. 31, 2015 13:23 ET  -  Find a broker to begin trading EZPW now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    EZPW Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:23  6.36  6.88  6.36  6.88 121,872
07/30/2015 6.38 6.47 6.03 6.34 418,611
07/29/2015 6.29 6.475 6.24 6.29 360,951
07/28/2015 6.17 6.32 5.95 6.305 406,232
07/27/2015 5.95 6.12 5.29 6.02 184,935
07/24/2015 6.1 6.195 6.0001 6.03 403,390
07/23/2015 6.23 6.27 6.05 6.08 454,618
07/22/2015 6.23 6.33 6.18 6.19 469,376
07/21/2015 6.42 6.47 6.23 6.355 304,611
07/20/2015 6.34 6.433 6.24 6.38 620,831
07/17/2015 6.72 6.72 6.1 6.48 975,088
07/16/2015 7.06 7.09 6.72 6.74 425,233
07/15/2015 7.03 7.07 6.93 7.06 555,577
07/14/2015 7.19 7.276 7.05 7.06 404,765
07/13/2015 7.15 7.23 7.13 7.2 304,746
07/10/2015 7.03 7.24 7.004 7.15 336,728
07/09/2015 7.15 7.18 6.98 7.04 706,164
07/08/2015 7.14 7.235 7 7.06 719,647
07/07/2015 7.2 7.23 7.01 7.21 490,973
07/06/2015 7.23 7.34 7.11 7.18 374,460
07/02/2015 7.3 7.3606 7.18 7.25 355,616
07/01/2015 7.51 7.58 7.23 7.315 236,766
06/30/2015 7.46 7.56 7.33 7.43 402,905
06/29/2015 7.6 7.66 7.37 7.39 489,634
06/26/2015 7.82 7.8557 7.495 7.66 1,306,402
06/25/2015 8.2 8.2 7.74 7.82 373,803
06/24/2015 8.2 8.34 8.16 8.24 519,614
06/23/2015 8.08 8.27 8.06 8.17 532,691
06/22/2015 7.96 8.09 7.9 8.05 495,459
06/19/2015 7.45 7.99 7.41 7.95 1,257,167
06/18/2015 7.27 7.44 7.174 7.4 314,967
06/17/2015 7.3 7.41 7.18 7.21 442,815
06/16/2015 7.39 7.46 7.21 7.29 495,871
06/15/2015 7.21 7.52 7.1 7.43 930,363
06/12/2015 7.23 7.32 7.105 7.23 958,732
06/11/2015 7.4 7.4 7.21 7.24 468,821
06/10/2015 7.53 7.61 7.38 7.4 580,407
06/09/2015 7.61 7.7099 7.44 7.44 443,963
06/08/2015 7.7 7.81 7.61 7.62 343,481
06/05/2015 7.7 7.8 7.59 7.74 329,149
06/04/2015 7.78 7.82 7.64 7.71 495,815
06/03/2015 7.85 7.9 7.65 7.77 417,848
06/02/2015 7.7 7.85 7.58 7.75 976,106
06/01/2015 8.04 8.12 7.73 7.75 357,983
05/29/2015 7.86 8.01 7.85 7.94 319,983
05/28/2015 7.84 7.96 7.84 7.9 419,893
05/27/2015 7.96 8 7.72 7.84 1,552,957
05/26/2015 8.16 8.18 7.77 7.87 500,887
05/22/2015 8.34 8.4 8.15 8.19 331,822
05/21/2015 8.7 8.7 8.249 8.33 1,090,367
05/20/2015 9.04 9.05 8.9 8.99 167,557
05/19/2015 9.15 9.15 8.92 9 319,631
05/18/2015 9.1 9.25 9.08 9.17 190,133
05/15/2015 9.27 9.32 9.07 9.12 222,981
05/14/2015 9.07 9.38 9.04 9.3 292,121
05/13/2015 9.21 9.22 9.04 9.05 265,903
05/12/2015 8.81 9.16 8.69 9.09 350,645
05/11/2015 9.03 9.2199 8.79 8.8 480,949
05/08/2015 8.75 9.21 8.67 9.02 530,962
05/07/2015 8.87 8.89 8.51 8.64 338,712
05/06/2015 8.73 8.91 8.55 8.9 339,184
05/05/2015 8.58 8.75 8.49 8.69 432,403
05/04/2015 8.41 8.68 8.39 8.64 451,024
05/01/2015 9.15 9.15 7.68 8.41 1,450,841
04/30/2015 9.14 9.34 9.12 9.2 358,029
04/29/2015 9.25 9.35 9.13 9.18 247,268
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?