Indicators

Encore Capital Group (NQ: ECPG )

43.64 -0.85 (-1.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	31.30	31.56	30.86	31.02	93,435	-0.21(-0.67%)
May 23, 2011	30.85	31.56	30.85	31.23	86,478	-0.14(-0.45%)
May 20, 2011	30.86	31.59	30.86	31.37	139,166	+0.28(+0.90%)
May 19, 2011	30.78	31.35	30.67	31.09	145,569	+0.63(+2.07%)
May 18, 2011	30.97	30.97	30.39	30.46	243,989	-0.34(-1.10%)
May 17, 2011	30.51	31.29	30.51	30.80	99,270	+0.17(+0.56%)
May 16, 2011	30.80	30.97	30.60	30.63	110,807	-0.18(-0.58%)
May 13, 2011	30.65	31.26	30.60	30.81	74,242	+0.33(+1.08%)
May 12, 2011	30.41	30.90	30.32	30.48	58,301	-0.12(-0.39%)
May 11, 2011	30.14	31.85	30.06	30.60	209,518	+0.50(+1.66%)
May 10, 2011	30.15	30.34	29.66	30.10	47,315	+0.14(+0.47%)
May 09, 2011	29.49	30.14	29.49	29.96	67,198	+0.38(+1.28%)
May 06, 2011	29.92	30.15	29.39	29.58	37,114	+0.13(+0.44%)
May 05, 2011	29.09	29.95	29.09	29.45	55,243	+0.09(+0.29%)
May 04, 2011	29.63	29.63	29.26	29.36	44,735	-0.07(-0.22%)
May 03, 2011	29.65	29.79	29.19	29.43	70,359	-0.42(-1.41%)

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.