Indicators

Encore Capital Group (NQ: ECPG )

46.99 +0.39 (+0.84%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	19.03	19.03	18.37	18.86	123,764	-0.11(-0.58%)
Jan 30, 2006	18.36	19.01	18.36	18.97	248,534	+0.53(+2.87%)
Jan 27, 2006	18.20	18.54	18.00	18.44	110,726	+0.32(+1.77%)
Jan 26, 2006	17.94	18.23	17.68	18.12	212,886	+0.30(+1.68%)
Jan 25, 2006	17.99	18.09	17.41	17.82	253,699	-0.22(-1.22%)
Jan 24, 2006	17.82	18.08	17.59	18.04	333,878	+0.29(+1.63%)
Jan 23, 2006	18.02	18.02	17.58	17.75	69,847	-0.16(-0.89%)
Jan 20, 2006	18.00	18.25	17.78	17.91	74,103	-0.01(-0.06%)
Jan 19, 2006	18.06	18.06	17.83	17.92	118,838	+0.01(+0.06%)
Jan 18, 2006	17.64	18.00	17.64	17.91	186,723	+0.14(+0.79%)
Jan 17, 2006	17.90	18.11	17.70	17.77	47,593	-0.26(-1.44%)
Jan 13, 2006	17.94	18.23	17.91	18.03	80,446	-0.02(-0.11%)
Jan 12, 2006	18.36	18.37	17.95	18.05	104,500	-0.43(-2.33%)
Jan 11, 2006	18.30	18.48	18.16	18.48	176,197	+0.16(+0.87%)
Jan 10, 2006	17.90	18.33	17.87	18.32	89,743	+0.34(+1.89%)
Jan 09, 2006	17.97	17.98	17.70	17.98	102,206	+0.14(+0.78%)
Jan 06, 2006	17.74	17.84	17.48	17.84	352,746	+0.26(+1.48%)
Jan 05, 2006	17.46	17.82	17.36	17.58	109,945	+0.22(+1.27%)
Jan 04, 2006	17.05	17.71	16.97	17.36	245,455	+0.22(+1.28%)

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.