Indicators

Encore Capital Group (NQ: ECPG )

44.50 -0.30 (-0.67%)

Streaming Delayed Price Updated: 10:53 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	43.31	43.31	42.78	42.91	139,242	-0.38(-0.88%)
Nov 26, 2014	43.41	43.29	43.29	43.29	205,000	-0.10(-0.23%)
Nov 25, 2014	42.61	43.49	42.48	43.39	421,003	+1.18(+2.80%)
Nov 24, 2014	42.31	42.67	42.00	42.21	281,519	-0.11(-0.26%)
Nov 21, 2014	42.88	43.66	42.17	42.32	296,194	-0.08(-0.19%)
Nov 20, 2014	43.34	43.34	42.31	42.40	211,511	-1.00(-2.30%)
Nov 19, 2014	44.50	44.58	43.26	43.40	227,477	-1.28(-2.86%)
Nov 18, 2014	44.57	44.97	44.10	44.68	482,055	+0.15(+0.34%)
Nov 17, 2014	44.46	45.00	44.27	44.53	235,767	-0.09(-0.20%)
Nov 14, 2014	45.27	45.33	44.43	44.62	117,996	-0.61(-1.35%)
Nov 13, 2014	45.66	45.89	45.12	45.23	105,974	-0.50(-1.09%)
Nov 12, 2014	45.17	45.84	45.13	45.73	102,723	+0.41(+0.90%)
Nov 11, 2014	45.34	45.40	44.93	45.32	131,923	+0.09(+0.20%)
Nov 10, 2014	45.59	45.72	44.93	45.23	379,265	-0.18(-0.40%)
Nov 07, 2014	45.61	46.18	44.86	45.41	246,431	+0.56(+1.25%)
Nov 06, 2014	45.23	45.26	44.62	44.85	142,981	-0.27(-0.60%)
Nov 05, 2014	45.07	45.45	44.64	45.12	108,848	+0.27(+0.60%)
Nov 04, 2014	45.01	45.33	44.64	44.85	186,537	-0.15(-0.33%)

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.