Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ezcorp Inc (NQ: EZPW )

10.43 -0.11 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2005 1.444 1.500 1.442 1.476 495,585 +0.03(+2.08%)
Mar 30, 2005 1.411 1.467 1.378 1.446 540,753 +0.03(+2.36%)
Mar 29, 2005 1.436 1.476 1.412 1.412 307,254 -0.03(-2.31%)
Mar 28, 2005 1.460 1.480 1.444 1.446 358,707 -0.02(-1.36%)
Mar 24, 2005 1.571 1.571 1.444 1.466 713,538 -0.08(-4.97%)
Mar 23, 2005 1.582 1.604 1.518 1.542 947,385 -0.02(-1.14%)
Mar 22, 2005 1.548 1.609 1.502 1.560 1,129,170 +0.06(+4.08%)
Mar 21, 2005 1.406 1.500 1.366 1.499 1,140,921 +0.09(+6.56%)
Mar 18, 2005 1.529 1.529 1.406 1.407 692,034 -0.11(-7.52%)
Mar 17, 2005 1.409 1.522 1.393 1.521 1,192,539 +0.10(+7.37%)
Mar 16, 2005 1.450 1.450 1.342 1.417 826,311 -0.03(-1.85%)
Mar 15, 2005 1.472 1.486 1.403 1.443 1,061,052 -0.02(-1.29%)
Mar 14, 2005 1.418 1.472 1.384 1.462 2,179,965 +0.01(+0.69%)
Mar 11, 2005 1.523 1.549 1.442 1.452 750,621 -0.07(-4.74%)
Mar 10, 2005 1.503 1.560 1.497 1.524 789,366 +0.03(+1.86%)
Mar 09, 2005 1.533 1.550 1.453 1.497 2,042,562 -0.07(-4.60%)
Mar 08, 2005 1.734 1.763 1.543 1.569 1,405,821 -0.17(-9.72%)
Mar 07, 2005 1.739 1.802 1.711 1.738 1,852,923 +0.05(+2.96%)
Mar 04, 2005 1.789 1.856 1.680 1.688 2,761,782 -0.11(-6.12%)
Mar 03, 2005 1.933 1.944 1.777 1.798 4,125,768 -0.22(-10.90%)
Mar 02, 2005 2.270 2.289 1.950 2.018 4,233,189 -0.25(-11.11%)
Mar 01, 2005 2.147 2.270 2.134 2.270 1,087,458 +0.13(+5.91%)
Feb 28, 2005 2.099 2.188 2.099 2.143 1,148,607 +0.03(+1.58%)
Feb 25, 2005 2.182 2.182 2.086 2.110 953,397 -0.07(-3.11%)
Feb 24, 2005 2.252 2.252 2.073 2.178 1,176,459 -0.05(-2.05%)
Feb 23, 2005 2.202 2.267 2.180 2.223 838,215 +0.01(+0.45%)
Feb 22, 2005 2.222 2.243 2.164 2.213 764,148 -0.04(-1.87%)
Feb 18, 2005 2.222 2.311 2.222 2.256 753,180 -0.01(-0.59%)
Feb 17, 2005 2.203 2.322 2.203 2.269 1,033,545 +0.01(+0.34%)
Feb 16, 2005 2.158 2.277 2.156 2.261 677,433 +0.05(+2.36%)
Feb 15, 2005 2.179 2.327 2.111 2.209 1,286,505 -0.02(-1.05%)
Feb 14, 2005 2.074 2.272 2.064 2.232 1,448,085 -0.02(-0.89%)
Feb 11, 2005 2.063 2.273 2.063 2.252 1,963,086 +0.19(+9.39%)
Feb 10, 2005 2.433 2.433 1.959 2.059 4,779,048 -0.35(-14.57%)
Feb 09, 2005 2.379 2.455 2.335 2.410 2,167,266 +0.08(+3.63%)
Feb 08, 2005 2.227 2.352 2.227 2.326 2,073,180 +0.10(+4.60%)
Feb 07, 2005 2.221 2.269 2.151 2.223 2,634,948 +0.10(+4.55%)
Feb 04, 2005 2.130 2.197 2.117 2.127 996,672 +0.01(+0.63%)
Feb 03, 2005 2.054 2.209 2.013 2.113 2,007,657 +0.10(+5.08%)
Feb 02, 2005 2.076 2.100 1.946 2.011 1,408,611 -0.06(-3.05%)
Feb 01, 2005 2.144 2.144 2.014 2.074 1,709,439 -0.05(-2.15%)
Jan 31, 2005 2.054 2.156 2.050 2.120 2,104,977 +0.09(+4.55%)
Jan 28, 2005 2.034 2.044 1.937 2.028 868,482 +0.03(+1.33%)
Jan 27, 2005 2.022 2.054 2.000 2.001 855,666 +0.01(+0.61%)
Jan 26, 2005 1.942 2.072 1.936 1.989 1,279,527 +0.06(+3.16%)
Jan 25, 2005 1.912 1.937 1.844 1.928 1,125,666 +0.04(+1.89%)
Jan 24, 2005 1.824 1.974 1.822 1.892 1,866,153 +0.12(+6.50%)
Jan 21, 2005 1.724 1.879 1.709 1.777 1,846,773 +0.16(+9.60%)
Jan 20, 2005 1.610 1.650 1.580 1.621 112,896 +0.03(+1.60%)
Jan 19, 2005 1.618 1.620 1.551 1.596 138,597 -0.01(-0.42%)
Jan 18, 2005 1.517 1.605 1.517 1.602 217,356 +0.05(+3.15%)
Jan 14, 2005 1.576 1.584 1.529 1.553 162,519 -0.04(-2.44%)
Jan 13, 2005 1.641 1.646 1.562 1.592 71,424 -0.01(-0.83%)
Jan 12, 2005 1.567 1.611 1.528 1.606 194,937 +0.04(+2.26%)
Jan 11, 2005 1.628 1.654 1.489 1.570 354,867 -0.06(-3.81%)
Jan 10, 2005 1.618 1.653 1.618 1.632 202,530 +0.00(+0.00%)
Jan 07, 2005 1.600 1.639 1.600 1.632 112,761 +0.00(+0.14%)
Jan 06, 2005 1.660 1.660 1.611 1.630 120,351 -0.01(-0.48%)
Jan 05, 2005 1.579 1.664 1.579 1.638 271,599 +0.05(+3.29%)
Jan 04, 2005 1.622 1.706 1.556 1.586 307,545 -0.04(-2.26%)
Jan 03, 2005 1.728 1.728 1.612 1.622 614,655 -0.09(-5.26%)
Dec 31, 2004 1.678 1.717 1.614 1.712 505,842 +0.03(+2.05%)
Dec 30, 2004 1.678 1.722 1.630 1.678 380,400 +0.00(+0.20%)
Dec 29, 2004 1.540 1.700 1.539 1.674 569,400 +0.14(+9.04%)
Dec 28, 2004 1.502 1.720 1.447 1.536 2,067,900 +0.11(+7.55%)
Dec 27, 2004 1.456 1.456 1.428 1.428 186,300 -0.02(-1.31%)
Dec 23, 2004 1.438 1.459 1.433 1.447 314,700 +0.02(+1.09%)
Dec 22, 2004 1.402 1.441 1.402 1.431 678,300 +0.01(+0.94%)
Dec 21, 2004 1.378 1.427 1.267 1.418 435,900 -0.02(-1.47%)
Dec 20, 2004 1.422 1.444 1.420 1.439 458,400 +0.02(+1.09%)
Dec 17, 2004 1.442 1.461 1.390 1.423 257,100 +0.01(+1.02%)
Dec 16, 2004 1.411 1.439 1.381 1.409 318,900 +0.00(+0.32%)
Dec 15, 2004 1.327 1.409 1.327 1.404 309,600 +0.08(+5.95%)
Dec 14, 2004 1.294 1.344 1.267 1.326 465,600 +0.07(+5.67%)
Dec 13, 2004 1.213 1.262 1.208 1.254 372,600 +0.04(+3.58%)
Dec 10, 2004 1.171 1.217 1.171 1.211 266,100 +0.02(+1.49%)
Dec 09, 2004 1.176 1.193 1.160 1.193 141,900 +0.03(+2.19%)
Dec 08, 2004 1.191 1.192 1.161 1.168 152,700 -0.01(-0.85%)
Dec 07, 2004 1.182 1.193 1.162 1.178 139,800 +0.00(+0.09%)
Dec 06, 2004 1.159 1.182 1.159 1.177 168,300 -0.00(-0.19%)
Dec 03, 2004 1.170 1.182 1.161 1.179 71,700 -0.01(-0.84%)
Dec 02, 2004 1.192 1.194 1.173 1.189 109,500 -0.00(-0.28%)
Dec 01, 2004 1.189 1.194 1.183 1.192 110,400 +0.00(+0.37%)
Nov 30, 2004 1.184 1.194 1.167 1.188 154,800 +0.01(+1.14%)
Nov 29, 2004 1.160 1.182 1.137 1.174 130,800 -0.01(-0.47%)
Nov 26, 2004 1.189 1.189 1.139 1.180 80,700 +0.00(+0.09%)
Nov 24, 2004 1.189 1.189 1.161 1.179 85,200 +0.01(+1.24%)
Nov 23, 2004 1.193 1.193 1.161 1.164 135,000 -0.03(-2.24%)
Nov 22, 2004 1.183 1.194 1.161 1.191 138,900 +0.02(+2.09%)
Nov 19, 2004 1.183 1.183 1.161 1.167 97,200 +0.00(+0.00%)
Nov 18, 2004 1.109 1.172 1.109 1.167 175,200 +0.04(+3.91%)
Nov 17, 2004 1.199 1.199 1.081 1.123 495,000 -0.03(-2.37%)
Nov 16, 2004 1.180 1.180 1.144 1.150 235,500 -0.02(-1.52%)
Nov 15, 2004 1.222 1.222 1.153 1.168 252,900 -0.00(-0.38%)
Nov 12, 2004 1.227 1.228 1.168 1.172 325,200 -0.05(-4.26%)
Nov 11, 2004 1.193 1.233 1.193 1.224 719,100 +0.04(+3.77%)
Nov 10, 2004 1.286 1.339 1.083 1.180 1,357,500 +0.19(+19.33%)
Nov 09, 2004 1.026 1.026 0.9767 0.9889 105,000 -0.00(-0.34%)
Nov 08, 2004 1.003 1.003 0.9722 0.9922 84,600 -0.00(-0.45%)
Nov 05, 2004 0.9456 1.018 0.9456 0.9967 419,400 +0.04(+4.67%)
Nov 04, 2004 0.9267 0.9944 0.9178 0.9522 490,500 +0.03(+3.01%)
Nov 03, 2004 0.8756 0.9244 0.8444 0.9244 168,300 +0.07(+8.05%)
Nov 02, 2004 0.9033 0.9033 0.8444 0.8556 339,000 -0.03(-3.75%)
Nov 01, 2004 0.8544 0.8889 0.8400 0.8889 90,900 +0.02(+2.83%)
Oct 29, 2004 0.8722 0.8778 0.8233 0.8644 173,400 +0.02(+2.64%)
Oct 28, 2004 0.8489 0.8544 0.8389 0.8422 94,500 -0.00(-0.52%)
Oct 27, 2004 0.8478 0.8778 0.8233 0.8467 281,700 -0.00(-0.13%)
Oct 26, 2004 0.8456 0.8611 0.8333 0.8478 157,800 +0.02(+2.14%)
Oct 25, 2004 0.8656 0.8656 0.8222 0.8300 242,100 -0.04(-4.23%)
Oct 22, 2004 0.8933 0.9000 0.8667 0.8667 105,000 -0.02(-2.50%)
Oct 21, 2004 0.8878 0.8956 0.8700 0.8889 147,300 +0.01(+0.88%)
Oct 20, 2004 0.8944 0.9111 0.8367 0.8811 316,800 -0.01(-1.61%)
Oct 19, 2004 0.9364 0.9433 0.8956 0.8956 55,200 -0.03(-3.01%)
Oct 18, 2004 0.9411 0.9411 0.9111 0.9233 56,700 +0.00(+0.12%)
Oct 15, 2004 0.9222 0.9656 0.9222 0.9222 70,800 -0.01(-1.19%)
Oct 14, 2004 0.9611 0.9611 0.9278 0.9333 81,900 -0.04(-3.67%)
Oct 13, 2004 0.9533 0.9922 0.9533 0.9689 52,800 +0.02(+1.63%)
Oct 12, 2004 0.9322 0.9789 0.8978 0.9533 368,700 -0.04(-3.60%)
Oct 11, 2004 1.000 1.017 0.9444 0.9889 97,200 -0.02(-1.55%)
Oct 08, 2004 1.011 1.011 0.9467 1.004 92,100 -0.01(-0.77%)
Oct 07, 2004 1.056 1.064 1.002 1.012 112,500 -0.04(-3.50%)
Oct 06, 2004 0.9889 1.056 0.9889 1.049 58,500 +0.04(+4.08%)
Oct 05, 2004 0.9978 1.017 0.9856 1.008 72,000 +0.00(+0.44%)
Oct 04, 2004 0.9922 1.022 0.9722 1.003 241,800 +0.02(+1.92%)
Oct 01, 2004 0.9522 0.9933 0.9522 0.9844 98,400 +0.02(+1.84%)
Sep 30, 2004 0.9689 0.9847 0.9611 0.9667 182,100 -0.00(-0.23%)
Sep 29, 2004 0.9578 0.9811 0.9578 0.9689 58,800 -0.00(-0.34%)
Sep 28, 2004 0.9389 0.9844 0.9389 0.9722 69,600 +0.01(+0.81%)
Sep 27, 2004 0.9611 0.9911 0.9611 0.9644 35,100 -0.02(-1.92%)
Sep 24, 2004 0.9967 0.9967 0.9778 0.9833 59,100 -0.01(-1.01%)
Sep 23, 2004 0.9944 0.9944 0.9644 0.9933 83,700 +0.02(+1.59%)
Sep 22, 2004 0.9622 0.9978 0.9622 0.9778 81,900 +0.00(+0.23%)
Sep 21, 2004 0.9700 0.9833 0.9633 0.9756 87,600 +0.01(+0.69%)
Sep 20, 2004 0.9878 1.019 0.9644 0.9689 226,200 -0.03(-3.11%)
Sep 17, 2004 0.9933 1.038 0.9667 1.000 174,000 +0.03(+3.45%)
Sep 16, 2004 0.9344 1.000 0.9344 0.9667 139,800 +0.02(+2.35%)
Sep 15, 2004 0.9256 0.9489 0.9256 0.9444 152,700 +0.01(+1.07%)
Sep 14, 2004 0.9444 0.9456 0.9289 0.9344 128,700 -0.00(-0.36%)
Sep 13, 2004 0.9100 0.9444 0.9056 0.9378 157,500 +0.03(+3.81%)
Sep 10, 2004 0.8989 0.9044 0.8644 0.9033 40,560 +0.02(+1.75%)
Sep 09, 2004 0.8489 0.8944 0.8389 0.8878 142,800 +0.04(+4.44%)
Sep 08, 2004 0.8333 0.8656 0.8167 0.8500 134,160 +0.03(+3.80%)
Sep 07, 2004 0.8078 0.8467 0.8078 0.8189 119,979 +0.00(+0.41%)
Sep 03, 2004 0.8078 0.8356 0.8078 0.8156 18,300 -0.02(-1.86%)
Sep 02, 2004 0.8422 0.8422 0.8012 0.8310 32,700 +0.02(+3.02%)
Sep 01, 2004 0.8078 0.8167 0.7944 0.8067 113,400 -0.00(-0.14%)
Aug 31, 2004 0.8311 0.8311 0.8056 0.8078 31,500 -0.00(-0.55%)
Aug 30, 2004 0.7989 0.8189 0.7989 0.8122 41,700 +0.01(+0.69%)
Aug 27, 2004 0.8044 0.8211 0.8044 0.8067 69,600 -0.00(-0.55%)
Aug 26, 2004 0.8089 0.8289 0.7989 0.8111 80,700 -0.00(-0.53%)
Aug 25, 2004 0.8722 0.8722 0.8089 0.8154 108,000 -0.04(-5.06%)
Aug 24, 2004 0.7822 0.8667 0.7756 0.8589 91,800 +0.08(+9.96%)
Aug 23, 2004 0.7667 0.7867 0.7557 0.7811 85,005 +0.02(+2.03%)
Aug 20, 2004 0.7789 0.7811 0.7389 0.7656 196,905 -0.01(-1.57%)
Aug 19, 2004 0.7822 0.7822 0.7622 0.7778 91,800 +0.00(+0.00%)
Aug 18, 2004 0.8044 0.8044 0.7611 0.7778 99,564 -0.01(-1.13%)
Aug 17, 2004 0.7611 0.8000 0.7578 0.7867 136,800 +0.04(+5.04%)
Aug 16, 2004 0.7533 0.7611 0.7444 0.7489 213,900 -0.02(-2.03%)
Aug 13, 2004 0.7667 0.7867 0.7556 0.7644 213,900 -0.02(-2.83%)
Aug 12, 2004 0.7756 0.7867 0.7667 0.7867 97,200 +0.01(+1.58%)
Aug 11, 2004 0.7667 0.7778 0.7278 0.7744 281,700 -0.00(-0.57%)
Aug 10, 2004 0.7500 0.8000 0.7500 0.7789 172,500 -0.00(-0.57%)
Aug 09, 2004 0.7778 0.7989 0.7767 0.7833 123,645 +0.01(+1.88%)
Aug 06, 2004 0.7944 0.8011 0.7656 0.7689 222,300 -0.03(-4.16%)
Aug 05, 2004 0.8111 0.8111 0.7989 0.8022 87,300 -0.00(-0.41%)
Aug 04, 2004 0.8200 0.8267 0.7989 0.8056 251,400 -0.04(-4.98%)
Aug 03, 2004 0.8256 0.8567 0.8178 0.8478 498,411 +0.01(+1.60%)
Aug 02, 2004 0.8278 0.8422 0.8222 0.8344 81,300 -0.00(-0.53%)
Jul 30, 2004 0.8278 0.8544 0.8256 0.8389 129,000 +0.01(+0.94%)
Jul 29, 2004 0.8500 0.8544 0.8189 0.8311 198,300 -0.01(-0.80%)
Jul 28, 2004 0.8500 0.8500 0.7900 0.8378 308,400 +0.01(+1.07%)
Jul 27, 2004 0.8333 0.8411 0.7744 0.8289 625,200 -0.02(-1.84%)
Jul 26, 2004 0.8389 0.8589 0.8256 0.8444 261,300 -0.01(-1.55%)
Jul 23, 2004 0.8611 0.8867 0.8444 0.8578 238,500 -0.03(-3.50%)
Jul 22, 2004 0.8389 0.8889 0.8389 0.8889 300,000 +0.04(+4.44%)
Jul 21, 2004 0.9278 0.9433 0.8211 0.8511 1,316,700 -0.19(-18.51%)
Jul 20, 2004 1.028 1.067 1.020 1.044 137,100 +0.02(+1.84%)
Jul 19, 2004 1.109 1.111 1.014 1.026 204,300 -0.06(-5.53%)
Jul 16, 2004 1.078 1.104 1.072 1.086 167,100 +0.01(+1.24%)
Jul 15, 2004 0.9956 1.081 0.9956 1.072 130,500 +0.04(+3.54%)
Jul 14, 2004 1.018 1.036 1.006 1.036 145,200 -0.01(-1.27%)
Jul 13, 2004 1.047 1.058 1.030 1.049 60,300 +0.02(+1.83%)
Jul 12, 2004 1.028 1.049 1.011 1.030 167,700 -0.02(-1.70%)
Jul 09, 2004 1.011 1.089 1.001 1.048 143,400 +0.02(+1.62%)
Jul 08, 2004 1.064 1.093 0.9900 1.031 229,500 -0.04(-4.13%)
Jul 07, 2004 1.056 1.097 1.056 1.076 69,300 +0.01(+1.15%)
Jul 06, 2004 1.163 1.170 1.038 1.063 237,600 -0.04(-3.63%)
Jul 02, 2004 1.140 1.140 1.072 1.103 95,400 +0.01(+0.61%)
Jul 01, 2004 1.139 1.139 1.079 1.097 249,900 -0.01(-0.60%)
Jun 30, 2004 1.082 1.144 1.037 1.103 933,300 +0.02(+1.85%)
Jun 29, 2004 1.030 1.093 1.030 1.083 547,200 +0.02(+2.09%)
Jun 28, 2004 1.082 1.082 1.039 1.061 362,700 -0.02(-1.55%)
Jun 25, 2004 1.081 1.081 1.053 1.078 195,300 +0.01(+0.62%)
Jun 24, 2004 1.057 1.073 1.041 1.071 222,300 +0.02(+1.69%)
Jun 23, 2004 1.033 1.064 1.028 1.053 369,300 +0.02(+1.94%)
Jun 22, 2004 1.011 1.111 1.011 1.033 821,400 +0.01(+1.42%)
Jun 21, 2004 1.018 1.044 1.001 1.019 409,200 -0.03(-3.17%)
Jun 18, 2004 1.033 1.053 1.017 1.052 137,100 +0.02(+1.83%)
Jun 17, 2004 0.9744 1.033 0.9511 1.033 108,600 +0.07(+7.27%)
Jun 16, 2004 1.002 1.002 0.9300 0.9633 153,600 -0.02(-1.92%)
Jun 15, 2004 1.011 1.011 0.9722 0.9822 162,600 -0.03(-2.86%)
Jun 14, 2004 0.9711 1.011 0.9189 1.011 332,100 +0.05(+5.08%)
Jun 10, 2004 0.9700 0.9700 0.9489 0.9622 99,600 +0.01(+0.70%)
Jun 09, 2004 0.9367 0.9711 0.9367 0.9556 267,300 +0.02(+2.63%)
Jun 08, 2004 0.9344 0.9389 0.9067 0.9311 187,800 -0.00(-0.48%)
Jun 07, 2004 0.9000 0.9389 0.8911 0.9356 427,800 +0.03(+3.82%)
Jun 04, 2004 0.9056 0.9111 0.8778 0.9011 486,300 +0.03(+3.18%)
Jun 03, 2004 0.8844 0.9033 0.8722 0.8733 296,100 -0.03(-3.20%)
Jun 02, 2004 0.9156 0.9167 0.8667 0.9022 606,000 -0.01(-1.46%)
Jun 01, 2004 0.9189 0.9211 0.8889 0.9156 477,000 +0.01(+1.60%)
May 28, 2004 0.8833 0.9167 0.8522 0.9011 253,200 +0.02(+2.66%)
May 27, 2004 0.8833 0.8833 0.8456 0.8778 362,100 -0.01(-1.25%)
May 26, 2004 0.8544 0.9589 0.8244 0.8889 777,900 +0.05(+5.82%)
May 25, 2004 0.8311 0.8633 0.7922 0.8400 850,800 +0.01(+1.61%)
May 24, 2004 0.9967 0.9989 0.8167 0.8267 4,209,600 -0.22(-21.09%)
May 20, 2004 1.091 1.093 1.010 1.048 476,700 -0.04(-3.39%)
May 19, 2004 1.082 1.094 1.050 1.084 462,000 +0.00(+0.31%)
May 18, 2004 1.081 1.102 1.060 1.081 305,100 -0.03(-2.70%)
May 17, 2004 1.146 1.166 1.083 1.111 262,500 -0.05(-4.31%)
May 14, 2004 1.171 1.186 1.156 1.161 229,500 -0.02(-1.32%)
May 13, 2004 1.117 1.228 1.117 1.177 288,000 +0.06(+5.48%)
May 12, 2004 1.133 1.150 1.098 1.116 534,000 -0.04(-3.27%)
May 11, 2004 1.161 1.217 1.132 1.153 405,900 -0.04(-3.62%)
May 10, 2004 1.269 1.302 1.178 1.197 635,400 -0.11(-8.18%)
May 07, 2004 1.299 1.349 1.291 1.303 198,900 -0.03(-2.17%)
May 06, 2004 1.367 1.369 1.298 1.332 522,600 -0.00(-0.08%)
May 05, 2004 1.410 1.412 1.329 1.333 402,600 -0.06(-4.54%)
May 04, 2004 1.387 1.422 1.362 1.397 430,500 +0.05(+3.45%)
May 03, 2004 1.410 1.444 1.323 1.350 511,800 +0.01(+1.01%)
Apr 30, 2004 1.433 1.493 1.308 1.337 849,600 -0.08(-5.80%)
Apr 29, 2004 1.457 1.473 1.362 1.419 180,000 -0.04(-3.04%)
Apr 28, 2004 1.483 1.483 1.440 1.463 360,600 -0.01(-0.53%)
Apr 27, 2004 1.482 1.482 1.417 1.471 396,000 +0.00(+0.23%)
Apr 26, 2004 1.471 1.472 1.446 1.468 338,100 +0.02(+1.38%)
Apr 23, 2004 1.351 1.478 1.340 1.448 588,300 +0.10(+7.78%)
Apr 22, 2004 1.321 1.356 1.311 1.343 432,000 +0.02(+1.73%)
Apr 21, 2004 1.282 1.388 1.222 1.320 942,900 +0.15(+12.43%)
Apr 20, 2004 1.190 1.233 1.169 1.174 224,700 -0.00(-0.28%)
Apr 19, 2004 1.189 1.192 1.167 1.178 165,000 -0.02(-1.30%)
Apr 16, 2004 1.232 1.232 1.167 1.193 226,500 -0.03(-2.45%)
Apr 15, 2004 1.228 1.231 1.219 1.223 70,500 -0.01(-1.08%)
Apr 14, 2004 1.219 1.253 1.200 1.237 178,200 -0.00(-0.18%)
Apr 13, 2004 1.174 1.271 1.174 1.239 277,800 +0.01(+0.90%)
Apr 12, 2004 1.094 1.234 1.094 1.228 307,200 +0.02(+1.66%)
Apr 08, 2004 1.223 1.234 1.180 1.208 86,700 -0.01(-1.18%)
Apr 07, 2004 1.164 1.226 1.164 1.222 172,500 +0.06(+4.96%)
Apr 06, 2004 1.189 1.223 1.128 1.164 166,800 -0.05(-3.77%)
Apr 05, 2004 1.227 1.276 1.186 1.210 246,000 -0.01(-0.91%)
Apr 02, 2004 1.206 1.235 1.174 1.221 420,000 +0.03(+2.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.