Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Encore Capital Group (NQ: ECPG )

47.11 -0.99 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 7.400 7.680 7.400 7.500 30,000 +0.10(+1.35%)
May 29, 2003 7.450 7.600 7.250 7.400 17,700 -0.05(-0.67%)
May 28, 2003 7.030 7.450 7.000 7.450 21,000 +0.45(+6.43%)
May 27, 2003 6.850 7.500 6.850 7.000 75,900 +0.25(+3.70%)
May 23, 2003 6.150 6.750 6.150 6.750 103,200 +0.80(+13.45%)
May 22, 2003 5.950 6.170 5.950 5.950 23,000 +0.00(+0.00%)
May 21, 2003 6.000 6.000 5.950 5.950 12,000 -0.05(-0.83%)
May 20, 2003 6.000 6.050 6.000 6.000 22,300 +0.00(+0.00%)
May 19, 2003 6.100 6.100 5.950 6.000 26,700 -0.05(-0.83%)
May 16, 2003 6.100 6.100 6.000 6.050 12,500 +0.15(+2.54%)
May 15, 2003 6.150 6.250 5.900 5.900 18,000 -0.20(-3.28%)
May 14, 2003 5.900 6.500 5.800 6.100 65,100 +0.30(+5.17%)
May 13, 2003 5.250 5.850 5.250 5.800 91,800 +0.50(+9.43%)
May 12, 2003 5.050 5.380 5.000 5.300 42,100 +0.25(+4.95%)
May 09, 2003 4.600 5.050 4.500 5.050 64,200 +0.55(+12.22%)
May 08, 2003 4.150 4.550 4.100 4.500 57,700 +0.20(+4.65%)
May 07, 2003 4.100 4.500 4.100 4.300 9,700 +0.15(+3.61%)
May 06, 2003 4.500 4.500 4.100 4.150 4,000 -0.45(-9.78%)
May 05, 2003 4.350 4.600 4.350 4.600 1,700 +0.25(+5.75%)
May 02, 2003 4.500 4.600 4.100 4.350 7,300 -0.30(-6.45%)
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.