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 (%)
Feb 28, 2011	27.50	27.50	26.96	27.23	89,161	-0.25(-0.91%)
Feb 25, 2011	26.48	27.65	26.47	27.48	83,140	+1.06(+4.01%)
Feb 24, 2011	25.73	26.61	25.56	26.42	95,127	+0.79(+3.08%)
Feb 23, 2011	26.11	26.33	25.51	25.63	60,592	-0.53(-2.03%)
Feb 22, 2011	26.83	27.07	26.00	26.16	121,349	-1.05(-3.86%)
Feb 18, 2011	26.64	27.67	26.34	27.21	109,486	+0.68(+2.56%)
Feb 17, 2011	26.17	26.68	25.72	26.53	87,230	+0.23(+0.87%)
Feb 16, 2011	26.30	27.12	26.24	26.30	241,142	+0.16(+0.61%)
Feb 15, 2011	24.20	26.20	24.20	26.14	301,001	+2.54(+10.76%)
Feb 14, 2011	23.11	23.64	22.89	23.60	27,974	+0.42(+1.81%)
Feb 11, 2011	23.00	23.33	22.77	23.18	63,014	+0.13(+0.56%)
Feb 10, 2011	23.09	23.24	22.74	23.05	22,079	-0.28(-1.20%)
Feb 09, 2011	23.25	23.78	23.09	23.33	48,133	-0.06(-0.26%)
Feb 08, 2011	23.52	23.57	22.81	23.39	27,317	-0.24(-1.02%)
Feb 07, 2011	23.21	23.79	23.14	23.63	26,114	+0.50(+2.16%)
Feb 04, 2011	23.22	23.24	22.68	23.13	62,182	-0.06(-0.26%)
Feb 03, 2011	22.98	23.53	22.45	23.19	33,126	+0.22(+0.96%)
Feb 02, 2011	23.52	23.89	22.93	22.97	36,582	-0.68(-2.88%)

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.