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 (%)
Feb 28, 2018	41.40	43.20	41.40	42.80	371,018	+1.60(+3.88%)
Feb 27, 2018	41.50	41.90	41.05	41.20	179,708	-0.15(-0.36%)
Feb 26, 2018	42.55	42.60	41.35	41.35	225,903	-1.35(-3.16%)
Feb 23, 2018	43.60	43.85	42.00	42.70	359,639	-0.90(-2.06%)
Feb 22, 2018	43.55	44.10	40.80	43.60	1,152,479	+3.15(+7.79%)
Feb 21, 2018	40.85	41.35	40.40	40.45	258,951	-0.15(-0.37%)
Feb 20, 2018	42.00	42.20	40.55	40.60	166,286	-1.50(-3.56%)
Feb 16, 2018		42.10	42.10	42.10	0	-0.45(-1.06%)
Feb 15, 2018	42.30	42.65	42.30	42.55	234,469	+0.60(+1.43%)
Feb 14, 2018	40.40	42.10	40.30	41.95	254,858	+1.35(+3.33%)
Feb 13, 2018		40.80		40.60	153,816	+0.00(+0.00%)
Feb 12, 2018	40.25	41.00	39.85	40.60	176,340	+0.45(+1.12%)
Feb 09, 2018	39.95	40.35	39.10	40.15	200,627	+0.45(+1.13%)
Feb 08, 2018	39.65	39.85	39.10	39.70	289,609	+0.15(+0.38%)
Feb 07, 2018	39.35	39.85	39.35	39.55	105,066	+0.20(+0.51%)
Feb 06, 2018	39.25	40.05	38.40	39.35	312,216	-1.05(-2.60%)
Feb 05, 2018	40.70	41.05	40.05	40.40	125,852	-0.60(-1.46%)
Feb 02, 2018	41.25	41.25	40.41	41.00	175,177	-0.45(-1.09%)

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.