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 (%)
Apr 28, 2017	33.35	33.55	33.05	33.35	260,553	+0.15(+0.45%)
Apr 27, 2017	33.30	33.65	33.10	33.20	104,780	-0.05(-0.15%)
Apr 26, 2017	33.25	33.85	32.70	33.25	220,881	+0.00(+0.00%)
Apr 25, 2017	33.05	33.45	32.85	33.25	174,129	+0.45(+1.37%)
Apr 24, 2017	32.75	33.25	32.55	32.80	255,204	+0.65(+2.02%)
Apr 21, 2017	32.80	33.25	32.10	32.15	267,623	-0.55(-1.68%)
Apr 20, 2017	32.45	33.10	32.45	32.70	307,405	+0.40(+1.24%)
Apr 19, 2017	31.65	32.40	31.65	32.30	193,921	+0.80(+2.54%)
Apr 18, 2017	30.70	31.50	30.30	31.50	191,287	+0.55(+1.78%)
Apr 17, 2017	30.80	31.05	30.43	30.95	115,104	+0.35(+1.14%)
Apr 13, 2017	30.45	30.85	30.35	30.60	194,232	+0.10(+0.33%)
Apr 12, 2017	30.75	30.95	30.35	30.50	181,917	-0.35(-1.13%)
Apr 11, 2017	30.65	30.90	30.10	30.85	116,044	+0.20(+0.65%)
Apr 10, 2017		31.60	30.50	30.65	132,737	-0.50(-1.61%)
Apr 07, 2017	31.00	31.20	30.62	31.15	374,753	+0.10(+0.32%)
Apr 06, 2017	30.30	31.05	29.86	31.05	175,104	+0.80(+2.64%)
Apr 05, 2017	30.25	30.75	30.00	30.25	235,588	+0.10(+0.33%)
Apr 04, 2017	29.85	30.40	29.85	30.15	224,212	+0.20(+0.67%)

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.