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 (%)
Jan 30, 2009	5.420	5.730	5.230	5.260	50,948	-0.25(-4.54%)
Jan 29, 2009	5.510	5.680	5.420	5.510	38,679	-0.06(-1.08%)
Jan 28, 2009	5.990	5.990	5.540	5.570	55,507	-0.24(-4.13%)
Jan 27, 2009	5.970	6.000	5.510	5.810	36,007	-0.12(-2.02%)
Jan 26, 2009	5.980	6.250	5.900	5.930	26,107	-0.10(-1.66%)
Jan 23, 2009	5.910	6.150	5.630	6.030	36,091	+0.08(+1.34%)
Jan 22, 2009	6.400	6.800	5.950	5.950	96,853	-0.59(-9.02%)
Jan 21, 2009	6.000	6.550	6.000	6.540	53,905	+0.34(+5.48%)
Jan 20, 2009	6.600	6.740	5.960	6.200	105,588	-0.32(-4.91%)
Jan 16, 2009	7.050	7.135	6.370	6.520	134,246	-0.52(-7.39%)
Jan 15, 2009	6.960	7.180	6.950	7.040	62,159	-0.01(-0.14%)
Jan 14, 2009	6.920	7.180	6.920	7.050	64,144	-0.05(-0.70%)
Jan 13, 2009	7.130	7.290	6.950	7.100	45,340	-0.09(-1.25%)
Jan 12, 2009	7.410	7.650	7.180	7.190	34,105	-0.32(-4.26%)
Jan 09, 2009	8.270	8.270	7.030	7.510	63,473	-0.83(-9.95%)
Jan 08, 2009	7.300	8.430	7.123	8.340	83,560	+0.99(+13.47%)
Jan 07, 2009	7.390	7.440	7.190	7.350	47,895	-0.20(-2.65%)
Jan 06, 2009	7.050	7.550	6.840	7.550	82,988	+0.57(+8.17%)
Jan 05, 2009	6.960	7.010	6.560	6.980	68,262	+0.05(+0.72%)

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.