Indicators

Encore Capital Group (NQ: ECPG )

46.99 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	39.55	40.20	39.05	40.10	129,134	+0.50(+1.26%)
Jul 28, 2017	39.75	40.00	39.40	39.60	90,711	-0.30(-0.75%)
Jul 27, 2017	40.35	40.90	39.65	39.90	138,858	-0.40(-0.99%)
Jul 26, 2017	40.35	40.50	39.98	40.30	162,074	+0.20(+0.50%)
Jul 25, 2017	39.90	40.60	39.58	40.10	226,366	+0.60(+1.52%)
Jul 24, 2017	40.05	40.35	39.45	39.50	132,756	-0.65(-1.62%)
Jul 21, 2017	40.85	40.90	40.10	40.15	168,666	-0.50(-1.23%)
Jul 20, 2017		40.75	40.25	40.65	80,855	+0.20(+0.49%)
Jul 19, 2017	40.25	40.80	39.85	40.45	261,346	+0.20(+0.50%)
Jul 18, 2017	40.45	40.55	40.05	40.25	103,561	-0.35(-0.86%)
Jul 17, 2017	40.75	40.90	40.20	40.60	101,887	-0.10(-0.25%)
Jul 14, 2017	40.55	40.85	40.35	40.70	93,277	+0.03(+0.06%)
Jul 13, 2017	40.45	40.90	40.30	40.67	134,832	+0.12(+0.31%)
Jul 12, 2017	40.50	40.70	40.15	40.55	115,751	+0.25(+0.62%)
Jul 11, 2017	39.70	40.50	39.40	40.30	212,283	+0.65(+1.64%)
Jul 10, 2017	39.95	40.95	39.55	39.65	428,216	-0.45(-1.12%)
Jul 07, 2017	40.00	40.40	39.60	40.10	207,979	+0.20(+0.50%)
Jul 06, 2017	40.15	40.25	39.50	39.90	172,651	-0.35(-0.87%)
Jul 05, 2017	40.40	40.65	39.45	40.25	100,288	-0.15(-0.37%)

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.