Indicators

Encore Capital Group (NQ: ECPG )

44.13 -0.67 (-1.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	11.72	11.89	11.54	11.80	118,035	+0.05(+0.43%)
Sep 27, 2007	11.82	11.84	11.35	11.75	226,413	-0.04(-0.34%)
Sep 26, 2007	11.21	11.84	11.17	11.79	137,940	+0.59(+5.27%)
Sep 25, 2007	11.57	11.67	10.86	11.20	205,602	-0.53(-4.52%)
Sep 24, 2007	11.82	11.89	11.59	11.73	63,678	-0.12(-1.01%)
Sep 21, 2007	11.56	12.12	11.44	11.85	127,896	+0.38(+3.31%)
Sep 20, 2007	11.65	11.71	11.25	11.47	165,811	-0.19(-1.63%)
Sep 19, 2007	11.30	11.77	11.28	11.66	155,728	+0.43(+3.83%)
Sep 18, 2007	10.39	11.24	10.34	11.23	155,802	+0.88(+8.50%)
Sep 17, 2007	10.52	10.52	10.25	10.35	117,805	-0.18(-1.71%)
Sep 14, 2007	10.39	10.54	10.16	10.53	92,086	+0.06(+0.57%)
Sep 13, 2007	10.48	10.54	10.35	10.47	89,442	+0.03(+0.29%)
Sep 12, 2007	10.38	10.46	10.25	10.44	81,160	+0.01(+0.10%)
Sep 11, 2007	10.49	10.56	10.36	10.43	67,505	-0.01(-0.10%)
Sep 10, 2007	10.52	10.52	9.980	10.44	156,341	+0.01(+0.10%)
Sep 07, 2007	10.67	10.67	10.43	10.43	76,786	-0.34(-3.16%)
Sep 06, 2007	10.93	11.06	10.65	10.77	114,768	-0.17(-1.55%)
Sep 05, 2007	10.96	11.05	10.88	10.94	122,978	-0.08(-0.73%)

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.