Skip to main content

Encore Capital Group (NQ: ECPG )

43.24 +0.27 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 29.72 29.96 29.45 29.55 270,571 -0.23(-0.77%)
Feb 27, 2013 29.00 29.88 28.87 29.78 592,357 +0.70(+2.41%)
Feb 26, 2013 31.51 31.51 27.88 29.08 784,248 -2.26(-7.21%)
Feb 25, 2013 31.98 32.21 31.28 31.34 132,305 -0.47(-1.48%)
Feb 22, 2013 32.11 32.61 31.50 31.81 182,151 -0.09(-0.28%)
Feb 21, 2013 32.13 32.15 31.71 31.90 144,428 -0.33(-1.02%)
Feb 20, 2013 32.40 32.61 32.18 32.23 231,092 -0.13(-0.40%)
Feb 19, 2013 32.18 32.44 32.00 32.36 83,049 +0.19(+0.59%)
Feb 15, 2013 32.90 32.90 31.85 32.17 310,569 -0.52(-1.59%)
Feb 14, 2013 31.70 33.07 30.88 32.69 250,754 +1.39(+4.44%)
Feb 13, 2013 30.93 31.36 30.80 31.30 232,123 +0.37(+1.20%)
Feb 12, 2013 30.71 31.12 30.71 30.93 108,125 +0.28(+0.91%)
Feb 11, 2013 30.62 30.80 30.48 30.65 78,695 -0.07(-0.23%)
Feb 08, 2013 30.44 31.00 30.44 30.72 54,594 +0.23(+0.75%)
Feb 07, 2013 30.72 30.72 30.11 30.49 191,667 -0.23(-0.75%)
Feb 06, 2013 30.51 30.82 30.34 30.72 68,011 +0.42(+1.39%)
Feb 04, 2013 30.34 30.63 30.20 30.30 116,861 -0.14(-0.46%)
Feb 01, 2013 30.12 30.76 30.12 30.44 148,440 +0.35(+1.16%)
Jan 31, 2013 30.00 30.29 29.87 30.09 144,199 +0.03(+0.10%)
Jan 30, 2013 30.04 30.38 29.78 30.06 228,987 -0.13(-0.43%)
Jan 29, 2013 30.18 30.20 29.70 30.19 195,456 +0.08(+0.27%)
Jan 28, 2013 29.74 30.38 29.56 30.11 486,541 +0.48(+1.62%)
Jan 25, 2013 29.00 30.04 29.00 29.63 715,023 +0.71(+2.46%)
Jan 24, 2013 29.08 29.25 28.77 28.92 219,477 -0.20(-0.69%)
Jan 23, 2013 29.35 29.47 29.09 29.12 98,513 -0.34(-1.15%)
Jan 22, 2013 29.52 29.62 29.38 29.46 185,905 -0.15(-0.51%)
Jan 18, 2013 30.25 30.28 29.33 29.61 323,679 -0.60(-1.99%)
Jan 17, 2013 30.98 30.98 30.14 30.21 235,970 -0.05(-0.17%)
Jan 16, 2013 30.39 30.50 30.01 30.26 258,747 -0.19(-0.62%)
Jan 15, 2013 30.03 30.50 30.03 30.45 268,255 +0.35(+1.16%)
Jan 14, 2013 30.25 30.51 29.96 30.10 312,596 -0.15(-0.50%)
Jan 11, 2013 30.50 30.64 30.02 30.25 62,658 -0.19(-0.62%)
Jan 10, 2013 30.77 30.89 30.23 30.44 170,793 -0.01(-0.03%)
Jan 09, 2013 31.23 31.38 30.45 30.45 261,044 -0.61(-1.96%)
Jan 08, 2013 30.29 31.49 30.15 31.06 434,947 +0.91(+3.02%)
Jan 07, 2013 30.50 30.55 30.10 30.15 151,295 -0.39(-1.28%)
Jan 04, 2013 30.66 30.96 30.45 30.54 168,352 +0.06(+0.20%)
Jan 03, 2013 30.73 30.99 30.27 30.48 256,501 -0.23(-0.75%)
Jan 02, 2013 30.93 31.01 30.31 30.71 323,020 +0.06(+0.20%)
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.