Indicators

Encore Capital Group (NQ: ECPG )

43.74 +0.10 (+0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	38.56	38.65	37.08	37.22	263,049	-1.55(-4.00%)
Jan 29, 2015	39.47	39.47	38.12	38.77	436,030	-0.83(-2.10%)
Jan 28, 2015	41.01	41.01	39.32	39.60	312,331	-1.21(-2.96%)
Jan 27, 2015	41.17	41.49	40.73	40.81	262,936	-0.77(-1.85%)
Jan 26, 2015	41.81	41.95	41.06	41.58	206,245	-0.37(-0.88%)
Jan 23, 2015	42.47	42.64	41.70	41.95	131,717	-0.55(-1.29%)
Jan 22, 2015	43.01	43.24	42.19	42.50	278,385	-0.21(-0.49%)
Jan 21, 2015	42.72	43.35	42.68	42.71	250,635	-0.02(-0.05%)
Jan 20, 2015	43.25	43.29	42.52	42.73	148,778	-0.39(-0.90%)
Jan 16, 2015	42.44	43.58	42.36	43.12	216,526	+0.54(+1.27%)
Jan 15, 2015	43.14	43.16	42.47	42.58	154,938	-0.56(-1.30%)
Jan 14, 2015	42.79	43.18	42.48	43.14	252,630	-0.01(-0.02%)
Jan 13, 2015	43.37	43.88	42.73	43.15	242,641	+0.00(+0.00%)
Jan 12, 2015	43.62	43.76	42.59	43.15	183,420	-0.60(-1.37%)
Jan 09, 2015	43.71	43.91	43.24	43.75	199,206	+0.16(+0.37%)
Jan 08, 2015	43.43	44.15	43.04	43.59	231,014	+0.60(+1.40%)
Jan 07, 2015	42.98	43.50	42.68	42.99	223,461	+0.16(+0.37%)
Jan 06, 2015	43.58	43.58	41.95	42.83	312,845	-0.71(-1.63%)
Jan 05, 2015	43.85	44.05	42.99	43.54	162,140	-0.32(-0.73%)

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.