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

Encore Capital Group (NQ: ECPG )

43.32 +0.50 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jun 30, 2008 9.190 9.320 8.480 8.830 147,949 -0.40(-4.33%)
Jun 27, 2008 9.200 9.470 8.470 9.230 855,247 -0.01(-0.11%)
Jun 26, 2008 8.950 9.350 8.910 9.240 134,331 +0.19(+2.10%)
Jun 25, 2008 8.990 9.490 8.860 9.050 141,020 +0.09(+1.00%)
Jun 24, 2008 9.100 9.760 8.960 8.960 133,395 -0.21(-2.29%)
Jun 23, 2008 9.610 9.840 9.140 9.170 103,617 -0.40(-4.18%)
Jun 20, 2008 9.800 9.960 9.540 9.570 164,831 -0.31(-3.14%)
Jun 19, 2008 9.960 10.06 9.670 9.880 137,869 -0.09(-0.90%)
Jun 18, 2008 10.06 10.19 9.670 9.970 120,613 -0.29(-2.83%)
Jun 17, 2008 10.65 10.79 10.24 10.26 72,701 -0.38(-3.57%)
Jun 16, 2008 10.20 10.64 9.960 10.64 228,294 +0.42(+4.11%)
Jun 13, 2008 9.770 10.22 9.770 10.22 140,183 +0.54(+5.58%)
Jun 12, 2008 9.890 10.13 9.630 9.680 274,920 -0.11(-1.12%)
Jun 11, 2008 10.24 10.49 9.330 9.790 243,141 -0.50(-4.86%)
Jun 10, 2008 10.50 10.94 10.01 10.29 231,813 -0.06(-0.58%)
Jun 09, 2008 10.58 10.61 10.07 10.35 112,430 -0.20(-1.90%)
Jun 06, 2008 10.81 10.99 10.47 10.55 94,665 -0.35(-3.21%)
Jun 05, 2008 10.32 10.98 10.32 10.90 131,296 +0.57(+5.52%)
Jun 04, 2008 10.61 10.65 10.30 10.33 109,699 +0.04(+0.39%)
Jun 03, 2008 10.33 10.56 10.25 10.29 92,250 +0.02(+0.19%)
Jun 02, 2008 10.59 10.72 10.08 10.27 131,924 -0.30(-2.84%)
May 30, 2008 10.22 10.67 10.01 10.57 213,818 +0.32(+3.12%)
May 29, 2008 10.02 10.60 9.710 10.25 82,098 +0.19(+1.89%)
May 28, 2008 10.29 10.76 10.00 10.06 70,879 -0.21(-2.04%)
May 27, 2008 9.770 10.53 9.770 10.27 120,452 +0.53(+5.44%)
May 26, 2008 9.730 10.05 9.600 9.740 103,535 +0.00(+0.00%)
May 23, 2008 9.730 10.05 9.600 9.740 103,535 -0.05(-0.51%)
May 22, 2008 9.440 9.980 9.430 9.790 140,638 +0.36(+3.82%)
May 21, 2008 9.800 10.07 9.360 9.430 118,536 -0.33(-3.38%)
May 20, 2008 9.740 9.880 9.590 9.760 93,628 -0.06(-0.61%)
May 19, 2008 9.650 9.940 9.410 9.820 136,728 +0.14(+1.45%)
May 16, 2008 9.450 9.860 9.250 9.680 238,171 +0.29(+3.09%)
May 15, 2008 9.520 9.520 9.170 9.390 170,185 -0.17(-1.78%)
May 14, 2008 9.900 10.32 9.450 9.560 137,935 -0.33(-3.34%)
May 13, 2008 9.430 9.950 9.150 9.890 182,479 +0.42(+4.44%)
May 12, 2008 9.100 9.760 8.960 9.470 161,703 +0.37(+4.07%)
May 09, 2008 8.590 9.430 8.590 9.100 134,285 +0.39(+4.48%)
May 08, 2008 8.660 9.220 8.649 8.710 132,451 +0.06(+0.69%)
May 07, 2008 8.610 8.800 8.390 8.650 164,588 +0.06(+0.70%)
May 06, 2008 8.010 8.610 7.930 8.590 200,479 +0.55(+6.84%)
May 05, 2008 7.960 8.190 7.850 8.040 147,289 +0.09(+1.13%)
May 02, 2008 8.200 8.200 7.726 7.950 115,918 -0.14(-1.73%)
May 01, 2008 6.710 8.940 6.710 8.090 179,795 +1.39(+20.75%)
Apr 30, 2008 6.480 6.940 6.480 6.700 69,961 +0.25(+3.88%)
Apr 29, 2008 6.330 6.490 6.100 6.450 61,236 +0.15(+2.38%)
Apr 28, 2008 6.480 6.580 6.290 6.300 24,547 -0.20(-3.08%)
Apr 25, 2008 6.800 6.850 6.490 6.500 86,117 -0.26(-3.85%)
Apr 24, 2008 6.620 6.770 6.400 6.760 63,220 +0.16(+2.42%)
Apr 23, 2008 6.330 6.630 6.300 6.600 35,419 +0.31(+4.93%)
Apr 22, 2008 6.260 6.370 6.130 6.290 151,590 -0.01(-0.16%)
Apr 21, 2008 6.400 6.450 6.237 6.300 116,228 -0.15(-2.33%)
Apr 18, 2008 6.620 6.730 6.320 6.450 39,310 -0.01(-0.15%)
Apr 17, 2008 6.680 6.680 6.330 6.460 38,818 -0.25(-3.73%)
Apr 16, 2008 6.630 6.760 6.540 6.710 65,641 +0.16(+2.44%)
Apr 15, 2008 6.520 6.600 6.160 6.550 157,794 +0.06(+0.92%)
Apr 14, 2008 6.440 6.620 6.400 6.490 91,774 +0.04(+0.62%)
Apr 11, 2008 6.470 6.600 6.360 6.450 121,913 +0.03(+0.47%)
Apr 10, 2008 6.420 6.505 6.240 6.420 97,339 +0.01(+0.16%)
Apr 09, 2008 6.870 6.870 6.380 6.410 126,909 -0.48(-6.97%)
Apr 08, 2008 6.670 7.210 6.670 6.890 46,546 +0.20(+2.99%)
Apr 07, 2008 6.840 6.940 6.670 6.690 37,227 -0.12(-1.76%)
Apr 04, 2008 6.920 6.920 6.710 6.810 122,642 -0.10(-1.45%)
Apr 03, 2008 6.930 7.010 6.860 6.910 41,455 -0.10(-1.43%)
Apr 02, 2008 6.950 7.110 6.940 7.010 187,853 +0.05(+0.72%)
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.