Indicators

Encore Capital Group (NQ: ECPG )

43.82 +0.18 (+0.42%)

Streaming Delayed Price Updated: 11:04 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	17.44	18.29	17.32	17.60	169,890	+0.15(+0.86%)
Jul 28, 2005	17.09	17.45	16.94	17.45	47,637	+0.30(+1.75%)
Jul 27, 2005	17.50	17.50	16.75	17.15	34,031	-0.25(-1.44%)
Jul 26, 2005	17.52	17.73	17.16	17.40	37,620	-0.17(-0.97%)
Jul 25, 2005	17.55	18.00	17.48	17.57	32,015	-0.08(-0.45%)
Jul 22, 2005	17.37	17.74	17.25	17.65	54,628	+0.34(+1.96%)
Jul 21, 2005	17.50	17.71	16.91	17.31	46,478	-0.19(-1.09%)
Jul 20, 2005	17.62	17.95	17.20	17.50	41,654	-0.18(-1.02%)
Jul 19, 2005	17.42	17.99	17.42	17.68	52,512	+0.26(+1.49%)
Jul 18, 2005	17.28	17.59	17.28	17.42	103,062	+0.12(+0.69%)
Jul 15, 2005	17.25	17.45	17.05	17.30	45,993	-0.08(-0.46%)
Jul 14, 2005	18.00	18.00	16.95	17.38	50,053	-0.42(-2.36%)
Jul 13, 2005	18.10	18.10	17.46	17.80	43,397	-0.28(-1.55%)
Jul 12, 2005	18.08	18.71	17.93	18.08	144,006	-0.01(-0.06%)
Jul 11, 2005	18.08	18.25	17.85	18.09	144,628	+0.06(+0.33%)
Jul 08, 2005	17.95	18.03	17.71	18.03	40,338	+0.04(+0.22%)
Jul 07, 2005	17.81	18.05	17.70	17.99	43,397	-0.01(-0.06%)
Jul 06, 2005	17.68	18.44	17.68	18.00	172,580	+0.36(+2.04%)
Jul 05, 2005	17.00	17.64	17.00	17.64	91,700	+0.60(+3.52%)

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.