Indicators

Encore Capital Group (NQ: ECPG )

46.99 +0.39 (+0.84%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.