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 27, 2015	42.90	43.12	38.71	39.97	1,097,829	-2.68(-6.28%)
Feb 26, 2015	43.27	44.00	42.59	42.65	337,367	-0.76(-1.75%)
Feb 25, 2015	43.32	43.50	42.81	43.41	146,363	+0.16(+0.37%)
Feb 24, 2015	43.08	44.34	43.04	43.25	213,981	+0.11(+0.25%)
Feb 23, 2015	43.03	43.18	42.36	43.14	186,864	+0.13(+0.30%)
Feb 20, 2015	42.15	43.35	41.62	43.01	394,665	+0.97(+2.31%)
Feb 19, 2015	41.50	42.40	41.20	42.04	166,450	+0.37(+0.89%)
Feb 18, 2015	40.72	41.95	40.63	41.67	273,853	+0.86(+2.11%)
Feb 17, 2015	41.50	41.85	40.05	40.81	277,227	-0.63(-1.52%)
Feb 13, 2015	40.90	41.44	41.44	41.44	177,300	+0.51(+1.25%)
Feb 12, 2015	40.42	41.45	40.42	40.93	217,793	+0.63(+1.56%)
Feb 11, 2015	39.60	40.44	39.41	40.30	172,222	+0.51(+1.28%)
Feb 10, 2015	39.70	40.43	39.15	39.79	140,641	+0.40(+1.02%)
Feb 09, 2015	39.55	40.05	39.38	39.39	195,980	-0.23(-0.58%)
Feb 06, 2015	39.61	39.69	39.25	39.62	210,533	+0.01(+0.03%)
Feb 05, 2015	39.24	39.75	39.05	39.61	113,208	+0.40(+1.02%)
Feb 04, 2015	39.31	39.77	39.00	39.21	142,963	-0.38(-0.96%)
Feb 03, 2015	37.99	39.83	37.99	39.59	264,268	+1.63(+4.29%)

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.