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

Ezcorp Inc (NQ: EZPW )

10.31 +0.00 (+0.05%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 14, 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 (%)
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%)
Apr 01, 2004 1.133 1.207 1.112 1.191 187,500 +0.05(+4.18%)
Mar 31, 2004 1.167 1.169 1.111 1.143 180,900 +0.02(+1.88%)
Mar 30, 2004 1.118 1.143 1.112 1.122 225,900 +0.00(+0.40%)
Mar 29, 2004 1.133 1.178 1.078 1.118 200,100 +0.03(+3.18%)
Mar 26, 2004 1.071 1.090 1.058 1.083 74,700 +0.03(+2.63%)
Mar 25, 2004 1.030 1.062 1.013 1.056 109,200 +0.02(+2.37%)
Mar 24, 2004 1.014 1.032 1.007 1.031 218,100 +0.01(+0.87%)
Mar 23, 2004 1.039 1.070 1.013 1.022 242,700 +0.00(+0.00%)
Mar 22, 2004 1.081 1.083 1.000 1.022 236,100 -0.05(-4.66%)
Mar 19, 2004 1.050 1.076 1.028 1.072 273,600 +0.01(+1.15%)
Mar 18, 2004 1.028 1.089 0.9889 1.060 388,200 +0.01(+0.95%)
Mar 17, 2004 1.056 1.079 0.9844 1.050 812,400 -0.01(-0.74%)
Mar 16, 2004 1.102 1.139 1.036 1.058 794,400 -0.09(-7.48%)
Mar 15, 2004 1.178 1.178 1.139 1.143 114,600 -0.02(-2.00%)
Mar 12, 2004 1.117 1.179 1.117 1.167 139,500 +0.03(+2.44%)
Mar 11, 2004 1.108 1.157 1.083 1.139 427,800 +0.00(+0.00%)
Mar 10, 2004 1.160 1.176 1.133 1.139 503,100 -0.03(-2.38%)
Mar 09, 2004 1.206 1.219 1.128 1.167 519,600 -0.05(-4.28%)
Mar 08, 2004 1.244 1.264 1.212 1.219 215,700 -0.03(-2.66%)
Mar 05, 2004 1.272 1.278 1.244 1.252 150,000 -0.00(-0.27%)
Mar 04, 2004 1.276 1.278 1.249 1.256 141,900 -0.02(-1.48%)
Mar 03, 2004 1.288 1.288 1.227 1.274 174,900 +0.01(+0.61%)
Mar 02, 2004 1.300 1.322 1.206 1.267 365,700 -0.04(-2.90%)
Mar 01, 2004 1.323 1.323 1.282 1.304 251,100 +0.03(+2.09%)
Feb 27, 2004 1.284 1.322 1.278 1.278 177,900 -0.01(-0.95%)
Feb 26, 2004 1.223 1.321 1.223 1.290 171,600 +0.04(+3.38%)
Feb 25, 2004 1.223 1.256 1.199 1.248 200,400 +0.00(+0.09%)
Feb 24, 2004 1.233 1.253 1.197 1.247 525,300 +0.01(+0.97%)
Feb 23, 2004 1.224 1.247 1.219 1.235 225,000 -0.01(-1.04%)
Feb 20, 2004 1.274 1.274 1.197 1.248 244,800 -0.01(-1.07%)
Feb 19, 2004 1.256 1.289 1.250 1.261 412,500 -0.00(-0.26%)
Feb 18, 2004 1.251 1.289 1.251 1.264 519,000 +0.01(+0.90%)
Feb 17, 2004 1.272 1.314 1.229 1.253 838,200 +0.03(+2.07%)
Feb 13, 2004 1.178 1.278 1.151 1.228 1,112,700 +0.11(+9.41%)
Feb 12, 2004 1.111 1.127 1.111 1.122 127,800 +0.01(+0.80%)
Feb 11, 2004 1.107 1.121 1.090 1.113 146,400 +0.01(+0.69%)
Feb 10, 2004 1.090 1.117 1.083 1.106 137,700 +0.00(+0.41%)
Feb 09, 2004 1.118 1.122 1.056 1.101 292,200 +0.00(+0.10%)
Feb 06, 2004 1.056 1.111 1.056 1.100 68,700 +0.03(+3.23%)
Feb 05, 2004 1.067 1.071 1.050 1.066 89,400 +0.01(+0.95%)
Feb 04, 2004 1.031 1.089 1.028 1.056 116,700 -0.03(-2.72%)
Feb 03, 2004 1.104 1.109 1.029 1.085 176,100 -0.01(-0.75%)
Feb 02, 2004 1.111 1.111 1.056 1.093 144,000 -0.00(-0.10%)
Jan 30, 2004 1.099 1.111 1.089 1.094 164,100 +0.02(+1.55%)
Jan 29, 2004 1.073 1.126 1.068 1.078 262,800 +0.01(+0.62%)
Jan 28, 2004 1.164 1.164 1.027 1.071 591,900 -0.08(-6.86%)
Jan 27, 2004 1.154 1.162 1.144 1.150 148,500 +0.01(+0.49%)
Jan 26, 2004 1.172 1.172 1.127 1.144 266,100 -0.00(-0.11%)
Jan 23, 2004 1.140 1.172 1.122 1.146 188,400 -0.00(-0.09%)
Jan 22, 2004 1.154 1.202 1.141 1.147 402,900 -0.01(-0.86%)
Jan 21, 2004 1.161 1.170 1.117 1.157 527,700 +0.03(+3.07%)
Jan 20, 2004 1.144 1.161 1.098 1.122 503,400 -0.03(-2.32%)
Jan 16, 2004 1.109 1.156 1.078 1.149 500,100 +0.05(+4.55%)
Jan 15, 2004 1.056 1.111 1.056 1.099 205,575 +0.01(+1.23%)
Jan 14, 2004 1.071 1.086 1.049 1.086 130,761 +0.02(+2.30%)
Jan 13, 2004 1.048 1.094 1.037 1.061 251,406 +0.03(+3.14%)
Jan 12, 2004 1.038 1.061 1.013 1.029 228,195 +0.00(+0.31%)
Jan 09, 2004 1.001 1.027 1.001 1.026 429,285 +0.01(+1.21%)
Jan 08, 2004 1.033 1.033 1.002 1.013 230,319 -0.00(-0.33%)
Jan 07, 2004 0.9678 1.042 0.9656 1.017 327,153 +0.06(+5.78%)
Jan 06, 2004 0.9600 0.9722 0.9589 0.9611 114,900 -0.02(-1.86%)
Jan 05, 2004 0.9644 0.9978 0.9444 0.9793 140,400 +0.03(+2.73%)
Jan 02, 2004 0.9656 1.000 0.9333 0.9533 209,400 +0.01(+0.82%)
Dec 31, 2003 0.9611 0.9711 0.9444 0.9456 54,000 -0.00(-0.35%)
Dec 30, 2003 0.9844 0.9956 0.9111 0.9489 141,576 -0.02(-2.51%)
Dec 29, 2003 0.9456 0.9733 0.9222 0.9733 88,131 +0.03(+3.42%)
Dec 26, 2003 0.9478 0.9478 0.9333 0.9411 238,203 -0.00(-0.47%)
Dec 24, 2003 0.9678 0.9678 0.9333 0.9456 181,578 -0.00(-0.23%)
Dec 23, 2003 0.9800 0.9800 0.9422 0.9478 234,363 -0.01(-0.81%)
Dec 22, 2003 0.9089 1.000 0.9000 0.9556 553,119 +0.07(+7.50%)
Dec 19, 2003 0.9056 0.9167 0.8889 0.8889 121,989 -0.02(-2.56%)
Dec 18, 2003 0.8567 0.9193 0.8567 0.9122 290,136 +0.04(+5.12%)
Dec 17, 2003 0.8444 0.8778 0.8439 0.8678 52,260 +0.01(+1.30%)
Dec 16, 2003 0.8600 0.8667 0.8367 0.8567 187,605 -0.00(-0.39%)
Dec 15, 2003 0.8700 0.8722 0.8278 0.8600 207,255 +0.01(+0.78%)
Dec 12, 2003 0.8344 0.8633 0.8344 0.8533 240,750 +0.00(+0.39%)
Dec 11, 2003 0.8533 0.8522 0.8289 0.8500 215,178 -0.00(-0.39%)
Dec 10, 2003 0.8333 0.8656 0.8278 0.8533 119,760 +0.01(+1.72%)
Dec 09, 2003 0.8500 0.8533 0.8244 0.8389 647,241 -0.01(-1.16%)
Dec 08, 2003 0.8656 0.8656 0.8256 0.8488 266,112 -0.00(-0.14%)
Dec 05, 2003 0.8344 0.8522 0.8344 0.8500 123,090 +0.02(+1.86%)
Dec 04, 2003 0.8567 0.8567 0.8222 0.8344 187,068 -0.02(-2.34%)
Dec 03, 2003 0.8811 0.8833 0.8389 0.8544 174,174 -0.02(-2.04%)
Dec 02, 2003 0.8333 0.8856 0.8222 0.8722 500,469 +0.04(+4.67%)
Dec 01, 2003 0.8333 0.8333 0.8144 0.8333 357,156 +0.01(+1.49%)
Nov 28, 2003 0.8033 0.8222 0.8033 0.8211 162,024 +0.02(+2.50%)
Nov 26, 2003 0.8222 0.8222 0.7967 0.8011 167,979 -0.01(-1.64%)
Nov 25, 2003 0.8222 0.8222 0.8067 0.8144 270,363 -0.01(-0.68%)
Nov 24, 2003 0.8300 0.8578 0.7944 0.8200 338,640 +0.00(+0.41%)
Nov 21, 2003 0.8111 0.8322 0.8067 0.8167 255,150 +0.01(+0.96%)
Nov 20, 2003 0.7756 0.8111 0.7700 0.8089 111,261 +0.04(+5.35%)
Nov 19, 2003 0.7444 0.7756 0.7444 0.7678 125,274 +0.02(+2.37%)
Nov 18, 2003 0.7322 0.7556 0.7322 0.7500 246,066 +0.00(+0.46%)
Nov 17, 2003 0.7667 0.7778 0.6867 0.7466 224,544 -0.03(-4.29%)
Nov 14, 2003 0.7567 0.7878 0.7567 0.7800 144,366 +0.02(+2.18%)
Nov 13, 2003 0.8033 0.8278 0.7444 0.7633 287,127 -0.05(-6.15%)
Nov 12, 2003 0.8500 0.8578 0.7900 0.8133 152,025 -0.03(-4.06%)
Nov 11, 2003 0.8033 0.8578 0.8033 0.8478 209,628 +0.03(+3.53%)
Nov 10, 2003 0.8233 0.8278 0.8000 0.8189 77,415 -0.00(-0.27%)
Nov 07, 2003 0.8222 0.8344 0.8211 0.8211 102,828 -0.00(-0.42%)
Nov 06, 2003 0.8333 0.8333 0.8211 0.8246 27,237 +0.00(+0.56%)
Nov 05, 2003 0.8311 0.8311 0.8144 0.8200 22,818 +0.01(+0.68%)
Nov 04, 2003 0.8256 0.8356 0.8144 0.8144 63,819 -0.02(-2.27%)
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.