Indicators

Encore Capital Group (NQ: ECPG )

44.13 -0.67 (-1.50%)

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 (%)
Dec 31, 2012	29.90	30.72	29.66	30.65	149,186	+0.70(+2.34%)
Dec 28, 2012	29.49	30.16	29.49	29.95	140,685	+0.30(+1.01%)
Dec 27, 2012	29.56	29.77	29.31	29.65	187,854	+0.08(+0.27%)
Dec 26, 2012	29.44	29.75	29.32	29.57	189,581	+0.17(+0.58%)
Dec 24, 2012	29.60	29.70	29.19	29.40	83,198	-0.16(-0.54%)
Dec 21, 2012	28.93	29.69	28.59	29.56	435,642	+0.32(+1.09%)
Dec 20, 2012	28.94	29.46	28.84	29.24	285,468	+0.37(+1.28%)
Dec 19, 2012	29.04	29.14	28.69	28.87	105,243	-0.07(-0.24%)
Dec 18, 2012	28.69	28.95	28.52	28.94	108,193	+0.23(+0.80%)
Dec 17, 2012	28.87	29.25	28.49	28.71	187,237	-0.12(-0.42%)
Dec 14, 2012	28.76	29.21	28.59	28.83	561,449	-0.07(-0.24%)
Dec 13, 2012	28.70	29.14	28.59	28.90	294,098	+0.14(+0.49%)
Dec 12, 2012	28.29	29.04	28.29	28.76	311,610	+0.51(+1.81%)
Dec 11, 2012	28.24	28.37	27.95	28.25	204,376	+0.10(+0.36%)
Dec 10, 2012	27.36	28.19	26.77	28.15	298,313	+0.75(+2.74%)
Dec 07, 2012	27.37	27.45	26.78	27.40	304,869	+0.23(+0.85%)
Dec 06, 2012	26.63	27.40	26.58	27.17	266,369	+0.52(+1.95%)
Dec 05, 2012	26.72	27.05	26.24	26.65	358,400	-0.04(-0.15%)

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.