Indicators

Encore Capital Group (NQ: ECPG )

43.79 +0.15 (+0.34%)

Streaming Delayed Price Updated: 2:43 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	32.70	33.16	32.51	32.97	177,738	+0.28(+0.86%)
Nov 27, 2015	32.29	32.84	32.16	32.69	65,504	+0.26(+0.80%)
Nov 25, 2015	32.54	32.43	32.43	32.43	132,100	-0.07(-0.22%)
Nov 24, 2015	32.23	32.58	31.85	32.50	181,999	+0.18(+0.56%)
Nov 23, 2015	33.26	33.26	32.29	32.32	189,928	-1.10(-3.29%)
Nov 20, 2015	33.60	33.81	33.21	33.42	226,233	-0.01(-0.03%)
Nov 19, 2015	33.06	33.63	32.54	33.43	226,993	+0.32(+0.97%)
Nov 18, 2015	32.97	33.16	31.45	33.11	188,681	+0.33(+1.01%)
Nov 17, 2015	32.83	33.35	32.25	32.78	330,686	+0.11(+0.34%)
Nov 16, 2015	31.64	32.79	30.50	32.67	572,154	+0.86(+2.70%)
Nov 13, 2015	32.95	33.04	31.32	31.81	1,279,864	-1.35(-4.07%)
Nov 12, 2015	34.35	34.83	33.10	33.16	386,612	-1.37(-3.97%)
Nov 11, 2015	35.83	36.33	34.00	34.53	342,321	-1.12(-3.14%)
Nov 10, 2015	37.01	37.25	35.31	35.65	224,712	-1.48(-3.99%)
Nov 09, 2015	38.45	38.77	36.75	37.13	296,127	-1.37(-3.56%)
Nov 06, 2015	38.12	38.59	36.21	38.50	448,513	+1.48(+4.00%)
Nov 05, 2015	38.18	38.26	36.27	37.02	289,599	-1.15(-3.01%)
Nov 04, 2015	37.26	39.75	37.12	38.17	894,175	+2.80(+7.92%)
Nov 03, 2015	40.99	41.33	34.79	35.37	2,650,024	-5.73(-13.94%)

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.