EZPW: Historical Prices for EZCORP, Inc. - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	17.96	17.99	17.68	17.75	257,000	17.75
8-Feb-10	17.53	17.96	17.46	17.75	454,100	17.75
5-Feb-10	17.42	17.58	16.77	17.49	689,100	17.49
4-Feb-10	17.86	18.08	17.42	17.44	477,000	17.44
3-Feb-10	17.85	18.16	17.79	17.96	390,000	17.96
2-Feb-10	18.13	18.14	17.77	17.87	367,900	17.87
1-Feb-10	18.25	18.49	17.72	18.07	586,700	18.07
29-Jan-10	18.34	18.54	18.07	18.16	448,400	18.16
28-Jan-10	18.27	18.53	18.00	18.30	389,100	18.30
27-Jan-10	17.53	18.24	17.53	18.24	392,100	18.24
26-Jan-10	17.60	18.09	17.47	17.64	710,600	17.64
25-Jan-10	18.10	18.20	17.52	17.59	452,700	17.59
22-Jan-10	18.70	18.70	17.85	18.04	1,104,700	18.04
21-Jan-10	18.08	18.31	17.65	18.25	735,200	18.25
20-Jan-10	18.02	18.17	17.71	18.11	297,200	18.11
19-Jan-10	18.12	18.20	17.91	18.16	375,800	18.16
15-Jan-10	18.32	18.36	17.67	17.91	415,200	17.91
14-Jan-10	18.04	18.37	18.00	18.23	460,700	18.23
13-Jan-10	17.97	18.24	17.85	17.96	433,600	17.96
12-Jan-10	17.68	18.09	17.50	17.86	407,400	17.86
11-Jan-10	17.30	17.71	17.25	17.69	416,100	17.69
8-Jan-10	17.06	17.41	17.02	17.22	317,300	17.22
7-Jan-10	16.90	17.02	16.52	17.02	179,300	17.02
6-Jan-10	17.02	17.48	16.43	16.83	689,400	16.83
5-Jan-10	17.49	17.60	16.50	16.87	770,600	16.87
4-Jan-10	17.47	17.54	17.31	17.46	324,100	17.46
31-Dec-09	17.31	17.42	17.18	17.20	214,000	17.20
30-Dec-09	17.40	17.49	17.21	17.26	263,800	17.26
29-Dec-09	17.43	17.45	17.33	17.37	217,100	17.37
28-Dec-09	17.15	17.72	17.15	17.35	270,700	17.35
24-Dec-09	17.24	17.28	17.04	17.15	109,800	17.15
23-Dec-09	17.05	17.34	16.87	17.05	323,800	17.05
22-Dec-09	16.96	17.03	16.80	16.93	428,000	16.93
21-Dec-09	16.67	16.99	16.63	16.98	363,700	16.98
18-Dec-09	16.44	16.62	16.26	16.61	753,800	16.61
17-Dec-09	16.38	16.45	16.16	16.36	493,200	16.36
16-Dec-09	16.26	16.52	16.19	16.42	405,100	16.42
15-Dec-09	16.40	16.55	16.14	16.16	325,900	16.16
14-Dec-09	16.17	16.50	15.99	16.48	294,000	16.48
11-Dec-09	15.74	16.18	15.70	16.04	332,300	16.04
10-Dec-09	15.64	15.96	15.55	15.66	235,100	15.66
9-Dec-09	15.54	15.60	15.44	15.54	250,000	15.54
8-Dec-09	15.62	15.69	15.42	15.50	233,500	15.50
7-Dec-09	15.66	15.95	15.54	15.75	291,300	15.75
4-Dec-09	15.74	15.90	15.43	15.62	410,300	15.62
3-Dec-09	15.66	15.83	15.44	15.44	392,100	15.44
2-Dec-09	15.28	15.67	15.23	15.65	402,800	15.65
1-Dec-09	14.92	15.27	14.82	15.21	333,600	15.21
30-Nov-09	14.67	14.82	14.39	14.77	289,100	14.77
27-Nov-09	14.65	14.95	14.65	14.69	122,700	14.69
25-Nov-09	15.10	15.15	14.93	15.05	140,800	15.05
24-Nov-09	15.29	15.29	14.83	15.04	217,500	15.04
23-Nov-09	14.93	15.27	14.93	15.24	356,100	15.24
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
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•

	Sign In [New User? Sign Up]	Finance Home \|Help

EZCORP Inc. (EZPW)