Indicators

Encore Capital Group (NQ: ECPG )

46.99 +0.39 (+0.84%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	16.99	17.35	16.75	17.35	44,800	+0.36(+2.12%)
Jan 29, 2004	16.90	17.14	16.70	16.99	34,300	-0.02(-0.12%)
Jan 28, 2004	16.71	17.25	16.71	17.01	35,800	-0.28(-1.62%)
Jan 27, 2004	17.29	17.30	17.00	17.29	19,500	-0.01(-0.06%)
Jan 26, 2004	17.00	17.30	16.15	17.30	192,600	+0.26(+1.53%)
Jan 23, 2004	16.03	17.11	15.96	17.04	98,900	+1.00(+6.23%)
Jan 22, 2004	16.74	16.77	15.81	16.04	55,800	-0.37(-2.25%)
Jan 21, 2004	15.98	16.55	15.80	16.41	36,100	+0.41(+2.56%)
Jan 20, 2004	15.85	16.00	15.49	16.00	60,900	-0.02(-0.12%)
Jan 16, 2004	15.20	16.02	14.99	16.02	136,600	+0.89(+5.88%)
Jan 15, 2004	14.98	15.22	14.98	15.13	24,554	-0.01(-0.07%)
Jan 14, 2004	15.09	15.15	14.98	15.14	26,415	+0.05(+0.33%)
Jan 13, 2004	15.00	15.14	14.81	15.09	40,522	+0.09(+0.60%)
Jan 12, 2004	14.93	15.04	14.65	15.00	16,145	+0.00(+0.00%)
Jan 09, 2004	14.71	15.05	14.60	15.00	26,702	+0.19(+1.28%)
Jan 08, 2004	15.12	15.12	14.59	14.81	6,627	-0.30(-1.99%)
Jan 07, 2004	14.94	15.11	14.72	15.11	13,224	+0.11(+0.73%)
Jan 06, 2004	14.90	15.10	14.26	15.00	61,300	-0.08(-0.53%)
Jan 05, 2004	14.56	15.09	14.39	15.08	42,000	+0.28(+1.89%)

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.