Indicators

Encore Capital Group (NQ: ECPG )

46.72 -0.59 (-1.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	0.9500	0.9500	0.9500	0.9500	2,500	-0.10(-9.52%)
Sep 27, 2002	1.050	1.050	1.050	1.050	2,300	-0.15(-12.50%)
Sep 26, 2002	0.9500	1.200	0.9500	1.200	38,600	+0.35(+41.18%)
Sep 25, 2002	0.8500	0.9000	0.8000	0.8500	40,300	+0.10(+13.33%)
Sep 24, 2002	0.6500	0.7700	0.6000	0.7500	64,700	+0.20(+36.36%)
Sep 23, 2002	0.6000	0.6000	0.5500	0.5500	8,000	-0.10(-15.38%)
Sep 20, 2002	0.6500	0.6500	0.6500	0.6500	300	-0.05(-7.14%)
Sep 19, 2002	0.7000	0.7000	0.7000	0.7000	0	+0.00(+0.00%)
Sep 18, 2002	0.7000	0.7000	0.7000	0.7000	0	+0.00(+0.00%)
Sep 17, 2002	0.7000	0.7000	0.7000	0.7000	0	+0.00(+0.00%)
Sep 16, 2002	0.7000	0.7000	0.7000	0.7000	0	+0.00(+0.00%)
Sep 13, 2002	0.7000	0.7000	0.7000	0.7000	200	+0.19(+37.25%)
Sep 12, 2002	0.5100	0.5100	0.5100	0.5100	200	+0.00(+0.00%)
Sep 11, 2002	0.5100	0.5100	0.5100	0.5100	0	+0.00(+0.00%)
Sep 10, 2002	0.5100	0.5100	0.5100	0.5100	0	+0.00(+0.00%)
Sep 09, 2002	0.5100	0.5100	0.5100	0.5100	100	+0.00(+0.00%)
Sep 06, 2002	0.5100	0.5100	0.5100	0.5100	5,000	+0.00(+0.00%)
Sep 05, 2002	0.5100	0.5100	0.5100	0.5100	100	+0.00(+0.00%)
Sep 04, 2002	0.5100	0.5100	0.5100	0.5100	0	+0.00(+0.00%)

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.