Indicators

Encore Capital Group (NQ: ECPG )

44.80 -2.19 (-4.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	45.38	45.87	45.02	45.77	151,139	+0.17(+0.37%)
Sep 27, 2013	45.26	45.69	45.12	45.60	0	+0.12(+0.26%)
Sep 26, 2013	45.68	45.85	45.01	45.48	124,456	-0.01(-0.02%)
Sep 25, 2013	46.30	46.30	45.42	45.49	122,449	-0.71(-1.54%)
Sep 24, 2013	46.07	46.74	45.81	46.20	157,655	+0.29(+0.63%)
Sep 23, 2013	46.17	46.25	45.75	45.91	204,300	-0.46(-0.99%)
Sep 20, 2013	45.75	46.97	45.61	46.37	0	+0.93(+2.05%)
Sep 19, 2013	44.97	46.00	44.97	45.44	196,778	+0.55(+1.23%)
Sep 18, 2013	44.10	45.00	42.53	44.89	0	+0.79(+1.79%)
Sep 17, 2013	43.34	44.14	43.26	44.10	0	+0.67(+1.54%)
Sep 16, 2013	43.61	43.96	43.40	43.43	0	+0.08(+0.18%)
Sep 13, 2013	43.40	43.55	43.21	43.35	0	-0.04(-0.09%)
Sep 12, 2013	43.36	43.68	43.25	43.39	0	-0.14(-0.32%)
Sep 11, 2013	43.79	43.79	43.45	43.53	0	-0.33(-0.75%)
Sep 10, 2013	43.70	44.16	43.60	43.86	200,967	+0.26(+0.60%)
Sep 09, 2013	43.55	44.16	43.36	43.60	0	+0.04(+0.09%)
Sep 06, 2013	43.90	44.35	43.41	43.56	0	-0.19(-0.43%)
Sep 05, 2013	43.70	44.09	42.69	43.75	216,204	+0.79(+1.84%)
Sep 04, 2013	42.57	43.19	42.45	42.96	0	+0.39(+0.92%)

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.