Indicators

Encore Capital Group (NQ: ECPG )

46.99 UNCHANGED

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 (%)
Feb 28, 2007	10.16	10.25	9.780	10.25	68,973	+0.20(+1.99%)
Feb 27, 2007	10.40	10.43	9.900	10.05	103,104	-0.41(-3.92%)
Feb 26, 2007	10.72	10.72	10.41	10.46	77,981	-0.30(-2.79%)
Feb 23, 2007	10.79	10.80	10.42	10.76	36,682	+0.03(+0.28%)
Feb 22, 2007	10.35	10.76	10.35	10.73	105,137	+0.35(+3.37%)
Feb 21, 2007	10.71	10.71	9.990	10.38	250,792	-0.35(-3.26%)
Feb 20, 2007	10.76	10.80	10.67	10.73	16,976	-0.06(-0.56%)
Feb 16, 2007	10.67	10.86	10.55	10.79	69,334	+0.16(+1.51%)
Feb 15, 2007	10.59	10.98	10.59	10.63	101,510	+0.09(+0.85%)
Feb 14, 2007	10.67	10.67	10.45	10.54	136,098	-0.14(-1.31%)
Feb 13, 2007	10.55	10.83	10.55	10.68	50,064	-0.07(-0.65%)
Feb 12, 2007	10.72	10.94	10.47	10.75	93,926	-0.05(-0.46%)
Feb 09, 2007	11.28	11.28	10.67	10.80	72,462	-0.51(-4.51%)
Feb 08, 2007	11.35	11.43	11.30	11.31	29,474	-0.09(-0.79%)
Feb 07, 2007	11.40	11.45	11.31	11.40	60,448	+0.02(+0.18%)
Feb 06, 2007	11.35	11.41	11.28	11.38	45,874	+0.01(+0.09%)
Feb 05, 2007	11.40	11.48	11.10	11.37	45,621	-0.02(-0.18%)
Feb 02, 2007	11.37	11.46	11.28	11.39	39,889	+0.09(+0.80%)

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.