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 29, 2015	39.87	40.00	39.09	39.71	184,638	-0.16(-0.40%)
May 28, 2015	39.79	40.07	39.42	39.87	488,243	-0.08(-0.20%)
May 27, 2015	39.25	40.00	38.91	39.95	162,477	+0.83(+2.12%)
May 26, 2015	39.74	39.74	38.91	39.12	170,416	-0.82(-2.05%)
May 22, 2015	39.59	39.94	39.94	39.94	163,200	+0.36(+0.91%)
May 21, 2015	39.64	39.79	39.34	39.58	204,671	-0.06(-0.15%)
May 20, 2015	39.68	40.00	39.43	39.64	269,793	-0.12(-0.30%)
May 19, 2015	39.38	39.96	39.36	39.76	429,018	+0.24(+0.61%)
May 18, 2015	38.33	39.66	38.23	39.52	253,478	+1.02(+2.65%)
May 15, 2015	38.48	38.86	38.25	38.50	222,180	+0.12(+0.31%)
May 14, 2015	38.64	38.64	38.20	38.38	219,607	-0.08(-0.21%)
May 13, 2015	38.78	38.84	37.89	38.46	294,344	-0.16(-0.41%)
May 12, 2015	38.87	38.87	38.24	38.62	282,857	-0.28(-0.72%)
May 11, 2015	39.00	39.07	38.65	38.90	396,756	-0.03(-0.08%)
May 08, 2015	41.72	41.72	38.32	38.93	693,568	-2.11(-5.14%)
May 07, 2015	40.22	41.62	40.22	41.04	288,055	+0.75(+1.86%)
May 06, 2015	40.18	40.88	39.79	40.29	270,793	+0.13(+0.32%)
May 05, 2015	40.61	40.83	39.95	40.16	252,829	-0.45(-1.11%)
May 04, 2015	40.26	40.97	40.26	40.61	170,718	+0.33(+0.82%)

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.