Indicators

Encore Capital Group (NQ: ECPG )

44.80 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	29.70	31.05	29.70	30.95	298,126	+1.20(+4.03%)
Jan 30, 2017	30.25	30.25	29.40	29.75	317,018	-0.75(-2.46%)
Jan 27, 2017	30.80	31.15	29.85	30.50	278,583	-0.20(-0.65%)
Jan 26, 2017	30.95	31.50	30.65	30.70	148,676	-0.20(-0.65%)
Jan 25, 2017	31.05	31.40	30.80	30.90	183,985	-0.05(-0.16%)
Jan 24, 2017	31.15	31.18	30.65	30.95	192,978	-0.05(-0.16%)
Jan 23, 2017	30.70	31.25	30.65	31.00	294,570	+0.15(+0.49%)
Jan 20, 2017	30.35	30.90	30.05	30.85	308,639	+0.40(+1.31%)
Jan 19, 2017	31.00	31.35	30.30	30.45	306,306	-0.45(-1.46%)
Jan 18, 2017	30.60	30.95	30.35	30.90	329,198	+0.30(+0.98%)
Jan 17, 2017	30.50	30.90	30.00	30.60	360,626	-0.05(-0.16%)
Jan 13, 2017		30.65	30.65	30.65	0	+0.35(+1.16%)
Jan 12, 2017	29.95	30.45	29.45	30.30	418,063	+0.20(+0.66%)
Jan 11, 2017	29.80	30.20	29.10	30.10	266,113	+0.30(+1.01%)
Jan 10, 2017	29.00	29.85	27.95	29.80	456,255	+0.95(+3.29%)
Jan 09, 2017	28.25	28.95	27.80	28.85	336,087	+0.55(+1.94%)
Jan 06, 2017	29.05	29.35	28.25	28.30	174,639	-0.60(-2.08%)
Jan 05, 2017	30.00	30.40	28.90	28.90	288,883	-1.30(-4.30%)
Jan 04, 2017	29.40	30.30	29.05	30.20	396,663	+0.95(+3.25%)

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.