Indicators

Encore Capital Group (NQ: ECPG )

45.24 -1.75 (-3.72%)

Streaming Delayed Price Updated: 2:49 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	1.100	1.100	1.100	1.100	200	-0.10(-8.33%)
Dec 30, 2002	1.100	1.200	1.100	1.200	1,000	+0.10(+9.09%)
Dec 27, 2002	1.500	1.500	1.100	1.100	8,000	-0.40(-26.67%)
Dec 24, 2002	1.500	1.500	1.500	1.500	0	+0.00(+0.00%)
Dec 23, 2002	1.500	1.500	1.500	1.500	0	+0.00(+0.00%)
Dec 20, 2002	1.500	1.500	1.500	1.500	200	-0.10(-6.25%)
Dec 19, 2002	1.600	1.600	1.600	1.600	0	+0.00(+0.00%)
Dec 18, 2002	1.600	1.600	1.600	1.600	0	+0.00(+0.00%)
Dec 17, 2002	1.250	1.600	1.250	1.600	8,300	+0.38(+31.15%)
Dec 16, 2002	1.250	1.250	1.220	1.220	2,000	-0.03(-2.40%)
Dec 13, 2002	1.250	1.250	1.250	1.250	0	+0.00(+0.00%)
Dec 12, 2002	1.260	1.260	1.150	1.250	9,000	-0.05(-3.85%)
Dec 11, 2002	1.300	1.300	1.300	1.300	0	+0.00(+0.00%)
Dec 10, 2002	1.300	1.300	1.300	1.300	3,300	+0.00(+0.00%)
Dec 09, 2002	1.300	1.300	1.300	1.300	0	+0.00(+0.00%)
Dec 06, 2002	1.300	1.300	1.300	1.300	1,500	+0.00(+0.00%)
Dec 05, 2002	1.140	1.470	1.140	1.300	24,800	+0.21(+19.27%)
Dec 04, 2002	1.060	1.090	1.060	1.090	1,400	+0.00(+0.00%)
Dec 03, 2002	1.060	1.090	1.060	1.090	200	+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.