Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 6:54AM ET - U.S. Markets open in 2 hours and 36 minutes. Dow  0.14% Nasdaq  0.00%

EZCORP Inc. (EZPW)

On Nov 20: 14.72   0.00 (0.00%)

MORE ON EZPW

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 14.65 14.80 14.55 14.72 280,800 14.72 19-Nov-09 14.97 15.01 14.64 14.78 313,900 14.78 18-Nov-09 15.15 15.23 14.95 15.07 244,100 15.07 17-Nov-09 15.10 15.21 14.97 15.10 310,600 15.10 16-Nov-09 14.57 15.34 14.57 15.26 710,700 15.26 13-Nov-09 14.40 14.52 14.27 14.43 281,400 14.43 12-Nov-09 14.74 14.77 14.23 14.40 368,700 14.40 11-Nov-09 14.90 14.94 14.60 14.81 339,700 14.81 10-Nov-09 14.77 14.90 14.54 14.85 422,100 14.85 9-Nov-09 14.49 14.96 14.40 14.76 725,000 14.76 6-Nov-09 13.97 14.74 13.81 14.28 752,900 14.28 5-Nov-09 13.22 13.82 13.04 13.78 344,300 13.78 4-Nov-09 13.17 13.30 13.07 13.08 336,900 13.08 3-Nov-09 13.02 13.27 12.82 13.15 397,700 13.15 2-Nov-09 13.09 13.33 12.75 13.14 375,000 13.14 30-Oct-09 13.37 13.49 12.95 12.97 465,300 12.97 29-Oct-09 13.65 13.81 13.31 13.41 469,800 13.41 28-Oct-09 13.80 13.84 13.48 13.50 349,700 13.50 27-Oct-09 13.93 14.12 13.76 13.80 259,700 13.80 26-Oct-09 14.11 14.42 13.87 13.93 323,400 13.93 23-Oct-09 14.33 14.35 14.00 14.06 356,900 14.06 22-Oct-09 13.92 14.30 13.87 14.26 485,800 14.26 21-Oct-09 14.20 14.39 13.88 13.92 569,600 13.92 20-Oct-09 14.29 14.57 14.08 14.27 711,500 14.27 19-Oct-09 14.15 14.43 13.99 14.25 389,400 14.25 16-Oct-09 14.02 14.17 13.83 14.07 403,500 14.07 15-Oct-09 14.09 14.24 13.98 14.16 321,600 14.16 14-Oct-09 14.20 14.27 14.02 14.13 268,900 14.13 13-Oct-09 14.33 14.40 13.93 14.12 462,600 14.12 12-Oct-09 14.49 14.57 14.40 14.43 271,700 14.43 9-Oct-09 14.42 14.42 14.23 14.34 401,100 14.34 8-Oct-09 14.27 14.68 14.20 14.46 586,200 14.46 7-Oct-09 14.29 14.36 14.20 14.23 739,500 14.23 6-Oct-09 13.64 14.44 13.55 14.29 1,247,900 14.29 5-Oct-09 13.42 13.76 13.40 13.57 6,107,100 13.57 2-Oct-09 13.17 13.70 13.17 13.21 650,800 13.21 1-Oct-09 13.56 13.95 13.17 13.17 551,800 13.17 30-Sep-09 13.63 13.90 13.51 13.66 284,900 13.66 29-Sep-09 13.75 13.88 13.56 13.66 390,300 13.66 28-Sep-09 13.66 13.86 13.56 13.78 490,300 13.78 25-Sep-09 13.58 13.90 13.30 13.56 1,316,600 13.56 24-Sep-09 13.02 13.09 12.81 12.95 206,100 12.95 23-Sep-09 13.24 13.38 13.00 13.01 135,200 13.01 22-Sep-09 13.26 13.34 13.01 13.25 231,800 13.25 21-Sep-09 13.11 13.28 13.11 13.22 206,400 13.22 18-Sep-09 13.22 13.45 13.00 13.25 391,900 13.25 17-Sep-09 13.36 13.42 13.06 13.19 228,300 13.19 16-Sep-09 13.17 13.38 13.12 13.38 239,500 13.38 15-Sep-09 12.99 13.24 12.76 13.17 320,900 13.17 14-Sep-09 12.94 13.07 12.76 13.01 265,500 13.01 11-Sep-09 13.09 13.15 12.95 12.98 287,800 12.98 10-Sep-09 12.89 13.11 12.77 13.09 268,100 13.09 9-Sep-09 12.95 12.97 12.75 12.91 303,100 12.91 8-Sep-09 12.79 12.89 12.59 12.89 459,000 12.89 4-Sep-09 12.46 12.64 12.31 12.63 200,900 12.63 3-Sep-09 12.53 12.59 12.14 12.52 317,600 12.52 2-Sep-09 12.60 12.79 12.44 12.53 409,400 12.53 1-Sep-09 13.26 13.58 12.53 12.67 823,100 12.67 31-Aug-09 13.32 13.37 13.00 13.37 329,800 13.37 28-Aug-09 13.48 13.53 13.23 13.46 340,500 13.46 27-Aug-09 13.40 13.49 13.27 13.41 198,500 13.41 26-Aug-09 13.19 13.54 13.15 13.40 381,700 13.40 25-Aug-09 13.33 13.45 13.16 13.24 431,400 13.24 24-Aug-09 12.83 13.36 12.82 13.23 401,800 13.23 21-Aug-09 12.52 13.08 12.39 12.77 696,700 12.77 20-Aug-09 12.35 12.50 12.29 12.38 384,500 12.38 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions