Indicators

Encore Capital Group (NQ: ECPG )

44.15 -0.65 (-1.46%)

Streaming Delayed Price Updated: 1:19 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	22.08	22.91	21.65	22.75	91,896	+0.78(+3.55%)
Jan 28, 2011	23.06	23.06	21.95	21.97	61,448	-1.09(-4.73%)
Jan 27, 2011	23.44	23.52	23.06	23.06	38,703	-0.36(-1.54%)
Jan 26, 2011	23.12	23.59	22.93	23.42	48,635	+0.40(+1.74%)
Jan 25, 2011	22.96	23.11	22.71	23.02	31,259	-0.06(-0.26%)
Jan 24, 2011	23.33	23.66	23.02	23.08	42,690	-0.29(-1.24%)
Jan 21, 2011	23.45	23.50	22.83	23.37	58,728	+0.10(+0.41%)
Jan 20, 2011	23.25	23.53	22.88	23.27	38,966	-0.10(-0.41%)
Jan 19, 2011	24.08	24.11	23.15	23.37	102,904	-0.76(-3.15%)
Jan 18, 2011	24.13	24.39	23.65	24.13	48,163	-0.17(-0.70%)
Jan 14, 2011	24.07	24.37	23.90	24.30	51,868	+0.21(+0.87%)
Jan 13, 2011	24.06	24.30	23.96	24.09	24,904	-0.03(-0.12%)
Jan 12, 2011	24.63	24.63	23.87	24.12	58,857	-0.25(-1.03%)
Jan 11, 2011	23.82	24.59	23.50	24.37	99,047	+0.69(+2.91%)
Jan 10, 2011	23.70	23.79	23.00	23.68	51,818	-0.22(-0.92%)
Jan 07, 2011	24.09	24.25	23.80	23.90	47,984	-0.08(-0.33%)
Jan 06, 2011	24.26	24.26	23.93	23.98	67,043	-0.31(-1.28%)
Jan 05, 2011	23.52	24.38	23.50	24.29	88,190	+0.68(+2.88%)
Jan 04, 2011	23.94	23.94	23.08	23.61	143,713	-0.19(-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.