Indicators

Encore Capital Group (NQ: ECPG )

44.13 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	23.68	24.01	23.02	23.50	115,648	+0.00(+0.00%)
Jan 30, 2012	23.48	24.19	23.02	23.50	191,917	+0.02(+0.09%)
Jan 27, 2012	22.96	23.50	22.96	23.48	68,476	+0.42(+1.82%)
Jan 26, 2012	23.07	23.25	22.86	23.06	99,447	+0.05(+0.22%)
Jan 25, 2012	23.02	23.37	22.74	23.01	106,435	-0.07(-0.30%)
Jan 24, 2012	22.80	23.24	22.66	23.08	116,704	-0.04(-0.17%)
Jan 23, 2012	22.99	23.15	22.69	23.12	54,710	+0.16(+0.70%)
Jan 20, 2012	22.50	23.03	22.50	22.96	72,581	+0.36(+1.59%)
Jan 19, 2012	22.57	22.65	22.45	22.60	66,184	+0.08(+0.36%)
Jan 18, 2012	22.36	22.65	22.12	22.52	148,856	+0.13(+0.58%)
Jan 17, 2012	22.40	22.77	22.17	22.39	109,001	+0.12(+0.54%)
Jan 13, 2012	22.11	22.48	22.03	22.27	110,623	-0.08(-0.36%)
Jan 12, 2012	22.42	22.69	22.04	22.35	81,569	-0.07(-0.31%)
Jan 11, 2012	21.93	22.46	21.93	22.42	114,935	+0.35(+1.59%)
Jan 10, 2012	21.77	22.14	21.52	22.07	90,737	+0.59(+2.75%)
Jan 09, 2012	21.81	21.81	21.27	21.48	74,965	-0.20(-0.92%)
Jan 06, 2012	21.80	22.19	21.39	21.68	207,508	-0.06(-0.28%)
Jan 05, 2012	21.23	21.91	20.87	21.74	79,518	+0.39(+1.83%)

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.