Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Encore Capital Group (NQ: ECPG )

47.11 -0.99 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2006 14.04 14.06 13.86 14.00 121,812 -0.06(-0.43%)
Oct 30, 2006 13.92 14.10 13.92 14.06 96,211 +0.11(+0.79%)
Oct 27, 2006 14.06 14.15 13.95 13.95 179,461 -0.11(-0.78%)
Oct 26, 2006 13.90 14.14 13.90 14.06 102,104 +0.20(+1.44%)
Oct 25, 2006 13.80 13.99 13.80 13.86 119,055 +0.10(+0.73%)
Oct 24, 2006 13.58 13.94 13.58 13.76 111,446 +0.21(+1.55%)
Oct 23, 2006 13.71 13.96 13.50 13.55 206,382 -0.13(-0.95%)
Oct 20, 2006 13.54 13.83 13.54 13.68 152,619 +0.18(+1.33%)
Oct 19, 2006 13.22 13.58 13.22 13.50 109,833 +0.31(+2.35%)
Oct 18, 2006 13.20 13.33 12.99 13.19 128,377 +0.04(+0.30%)
Oct 17, 2006 13.02 13.25 13.01 13.15 117,981 +0.05(+0.38%)
Oct 16, 2006 13.10 13.14 13.06 13.10 40,628 +0.08(+0.61%)
Oct 13, 2006 12.94 13.10 12.94 13.02 142,717 +0.02(+0.15%)
Oct 12, 2006 12.91 13.03 12.91 13.00 179,637 +0.15(+1.17%)
Oct 11, 2006 13.00 13.11 12.85 12.85 84,226 -0.12(-0.93%)
Oct 10, 2006 13.05 13.09 12.87 12.97 83,712 -0.03(-0.23%)
Oct 09, 2006 13.14 13.22 12.85 13.00 62,397 -0.10(-0.76%)
Oct 06, 2006 12.90 13.26 12.89 13.10 105,537 +0.18(+1.39%)
Oct 05, 2006 12.99 13.00 12.90 12.92 19,000 -0.07(-0.54%)
Oct 04, 2006 12.88 13.07 12.85 12.99 41,726 +0.07(+0.54%)
Oct 03, 2006 13.15 13.18 12.85 12.92 82,681 -0.18(-1.37%)
Oct 02, 2006 13.00 13.50 13.00 13.10 106,513 +0.12(+0.92%)
Sep 29, 2006 12.54 13.25 12.53 12.98 229,972 +0.45(+3.59%)
Sep 28, 2006 12.50 12.60 12.47 12.53 117,666 +0.03(+0.24%)
Sep 27, 2006 12.55 12.63 12.47 12.50 47,486 -0.15(-1.19%)
Sep 26, 2006 12.51 12.70 12.37 12.65 59,848 +0.13(+1.04%)
Sep 25, 2006 12.67 12.70 12.41 12.52 78,102 -0.05(-0.40%)
Sep 22, 2006 12.59 12.60 12.41 12.57 24,679 +0.01(+0.08%)
Sep 21, 2006 12.55 12.62 12.40 12.56 72,124 +0.00(+0.00%)
Sep 20, 2006 12.60 12.70 12.43 12.56 104,648 -0.03(-0.24%)
Sep 19, 2006 12.30 12.59 12.29 12.59 126,913 +0.27(+2.19%)
Sep 18, 2006 12.22 12.35 12.12 12.32 107,573 +0.04(+0.33%)
Sep 15, 2006 12.22 12.40 12.09 12.28 48,817 +0.02(+0.16%)
Sep 14, 2006 12.25 12.37 12.13 12.26 102,629 +0.04(+0.33%)
Sep 13, 2006 11.95 12.31 11.83 12.22 95,738 +0.19(+1.58%)
Sep 12, 2006 11.86 12.05 11.80 12.03 362,226 +0.20(+1.69%)
Sep 11, 2006 12.03 12.03 11.81 11.83 260,788 -0.19(-1.58%)
Sep 08, 2006 11.52 12.02 11.52 12.02 312,792 +0.43(+3.71%)
Sep 07, 2006 11.48 11.59 11.31 11.59 51,000 +0.17(+1.49%)
Sep 06, 2006 11.64 11.69 11.30 11.42 73,022 -0.21(-1.81%)
Sep 05, 2006 11.68 11.77 11.60 11.63 52,367 -0.05(-0.43%)
Sep 01, 2006 11.62 11.92 11.62 11.68 91,676 +0.04(+0.34%)
Aug 31, 2006 11.71 11.80 11.60 11.64 59,370 -0.05(-0.43%)
Aug 30, 2006 11.90 12.04 11.65 11.69 62,143 -0.20(-1.68%)
Aug 29, 2006 11.90 12.00 11.88 11.89 30,505 +0.02(+0.17%)
Aug 28, 2006 12.04 12.04 11.86 11.87 33,804 -0.07(-0.59%)
Aug 25, 2006 12.08 12.08 11.94 11.94 82,378 -0.05(-0.42%)
Aug 24, 2006 12.07 12.07 11.91 11.99 53,450 +0.05(+0.42%)
Aug 23, 2006 12.00 12.18 11.86 11.94 128,426 -0.01(-0.08%)
Aug 22, 2006 11.96 11.97 11.81 11.95 52,785 +0.07(+0.59%)
Aug 21, 2006 11.95 12.00 11.79 11.88 140,608 -0.04(-0.34%)
Aug 18, 2006 12.01 12.10 11.88 11.92 114,618 -0.03(-0.25%)
Aug 17, 2006 11.88 12.00 11.80 11.95 112,294 +0.14(+1.19%)
Aug 16, 2006 11.97 12.00 11.69 11.81 127,255 +0.03(+0.25%)
Aug 15, 2006 12.00 12.00 11.77 11.78 70,316 +0.02(+0.17%)
Aug 14, 2006 11.92 11.93 11.63 11.76 78,164 +0.01(+0.09%)
Aug 11, 2006 11.85 11.95 11.71 11.75 68,510 -0.10(-0.84%)
Aug 10, 2006 11.54 11.97 11.50 11.85 121,479 +0.23(+1.98%)
Aug 09, 2006 11.82 11.95 11.59 11.62 120,456 +0.04(+0.35%)
Aug 08, 2006 12.04 12.04 11.57 11.58 167,274 -0.37(-3.10%)
Aug 07, 2006 12.03 12.06 11.60 11.95 178,116 -0.03(-0.25%)
Aug 04, 2006 12.00 12.45 11.83 11.98 346,600 +0.24(+2.04%)
Aug 03, 2006 11.80 11.80 11.47 11.74 176,885 -0.11(-0.93%)
Aug 02, 2006 12.00 12.00 11.69 11.85 216,360 -0.22(-1.82%)
Aug 01, 2006 12.27 12.34 11.94 12.07 233,961 -0.20(-1.63%)
Jul 31, 2006 12.60 12.60 12.20 12.27 99,258 -0.31(-2.46%)
Jul 28, 2006 12.65 12.65 12.49 12.58 115,640 +0.03(+0.24%)
Jul 27, 2006 12.55 12.58 12.29 12.55 105,483 +0.08(+0.64%)
Jul 26, 2006 12.37 12.53 12.16 12.47 108,700 +0.22(+1.80%)
Jul 25, 2006 12.27 12.32 12.05 12.25 169,177 +0.13(+1.07%)
Jul 24, 2006 12.13 12.16 11.94 12.12 163,207 +0.19(+1.59%)
Jul 21, 2006 12.22 12.22 11.88 11.93 147,551 -0.19(-1.57%)
Jul 20, 2006 12.50 12.50 11.93 12.12 239,588 -0.28(-2.26%)
Jul 19, 2006 12.07 12.40 12.02 12.40 232,262 +0.45(+3.77%)
Jul 18, 2006 12.01 12.01 11.79 11.95 67,074 +0.03(+0.25%)
Jul 17, 2006 12.07 12.07 11.76 11.92 82,953 -0.04(-0.33%)
Jul 14, 2006 12.08 12.10 11.77 11.96 570,854 -0.04(-0.33%)
Jul 13, 2006 12.05 12.13 11.95 12.00 125,033 -0.08(-0.66%)
Jul 12, 2006 12.15 12.19 12.05 12.08 140,699 -0.14(-1.15%)
Jul 11, 2006 12.15 12.25 11.97 12.22 216,432 +0.12(+0.99%)
Jul 10, 2006 11.90 12.15 11.82 12.10 139,680 +0.31(+2.63%)
Jul 07, 2006 12.04 12.04 11.75 11.79 184,489 -0.25(-2.08%)
Jul 06, 2006 11.85 12.10 11.82 12.04 392,285 +0.12(+1.01%)
Jul 05, 2006 12.02 12.17 11.72 11.92 215,573 -0.13(-1.08%)
Jul 03, 2006 12.25 12.27 12.00 12.05 104,064 -0.22(-1.79%)
Jun 30, 2006 12.30 12.45 12.00 12.27 1,860,369 -0.04(-0.32%)
Jun 29, 2006 12.11 12.31 11.89 12.31 217,300 +0.34(+2.84%)
Jun 28, 2006 11.84 11.99 11.71 11.97 365,106 +0.23(+1.96%)
Jun 27, 2006 11.87 11.91 11.70 11.74 116,035 -0.04(-0.34%)
Jun 26, 2006 12.01 12.10 11.70 11.78 157,600 -0.25(-2.08%)
Jun 23, 2006 11.92 12.21 11.75 12.03 89,818 +0.13(+1.09%)
Jun 22, 2006 11.66 11.97 11.66 11.90 306,363 +0.15(+1.28%)
Jun 21, 2006 11.70 11.95 11.70 11.75 136,182 +0.12(+1.03%)
Jun 20, 2006 11.66 11.68 11.60 11.63 178,126 -0.08(-0.68%)
Jun 19, 2006 11.76 11.85 11.67 11.71 145,409 +0.04(+0.34%)
Jun 16, 2006 11.71 11.75 11.60 11.67 326,790 -0.03(-0.26%)
Jun 15, 2006 11.80 11.83 11.58 11.70 296,173 +0.06(+0.52%)
Jun 14, 2006 11.60 11.85 11.59 11.64 237,895 +0.04(+0.34%)
Jun 13, 2006 11.90 11.90 11.51 11.60 452,495 -0.08(-0.68%)
Jun 12, 2006 11.60 11.76 11.47 11.68 262,071 +0.08(+0.69%)
Jun 09, 2006 11.84 11.90 11.48 11.60 316,015 -0.23(-1.94%)
Jun 08, 2006 11.63 11.90 11.18 11.83 1,027,697 +0.20(+1.72%)
Jun 07, 2006 10.70 11.84 10.63 11.63 1,109,903 +0.93(+8.69%)
Jun 06, 2006 10.60 10.85 10.56 10.70 769,250 +0.10(+0.94%)
Jun 05, 2006 10.74 11.05 10.45 10.60 1,523,785 +1.34(+14.47%)
Jun 02, 2006 9.320 9.520 9.170 9.260 276,891 -0.13(-1.38%)
Jun 01, 2006 9.220 9.390 9.180 9.390 279,824 +0.23(+2.51%)
May 31, 2006 9.160 9.250 8.870 9.160 275,640 +0.06(+0.66%)
May 30, 2006 9.200 9.380 8.920 9.100 505,459 -0.15(-1.62%)
May 26, 2006 9.280 9.470 9.150 9.250 211,977 -0.01(-0.11%)
May 25, 2006 9.130 9.310 8.990 9.260 251,505 +0.18(+1.98%)
May 24, 2006 9.160 9.400 8.870 9.080 570,494 -0.04(-0.44%)
May 23, 2006 9.570 9.650 9.100 9.120 421,432 -0.39(-4.10%)
May 22, 2006 9.600 9.620 9.250 9.510 265,544 -0.13(-1.35%)
May 19, 2006 9.820 10.09 9.540 9.640 537,317 -0.16(-1.63%)
May 18, 2006 9.960 10.07 9.720 9.800 475,632 -0.15(-1.51%)
May 17, 2006 10.23 10.23 9.890 9.950 728,773 -0.28(-2.74%)
May 16, 2006 10.00 10.40 10.00 10.23 540,483 +0.23(+2.30%)
May 15, 2006 10.08 10.25 9.930 10.00 345,664 -0.16(-1.57%)
May 12, 2006 10.26 10.58 10.10 10.16 609,839 -0.13(-1.26%)
May 11, 2006 10.28 10.44 10.22 10.29 675,774 +0.00(+0.00%)
May 10, 2006 11.06 11.14 9.760 10.29 2,179,296 -3.27(-24.12%)
May 09, 2006 14.00 14.04 13.51 13.56 671,400 -0.44(-3.14%)
May 08, 2006 13.99 14.07 13.85 14.00 135,780 -0.03(-0.21%)
May 05, 2006 14.18 14.27 14.03 14.03 75,478 -0.14(-0.99%)
May 04, 2006 14.13 14.18 14.00 14.17 88,800 +0.00(+0.00%)
May 03, 2006 14.20 14.30 13.97 14.17 529,529 -0.03(-0.21%)
May 02, 2006 14.44 14.75 14.20 14.20 319,692 -0.25(-1.73%)
May 01, 2006 14.75 14.80 14.40 14.45 267,770 -0.32(-2.17%)
Apr 28, 2006 14.58 14.97 14.41 14.77 204,200 +0.18(+1.23%)
Apr 27, 2006 14.62 14.80 14.38 14.59 93,896 -0.11(-0.75%)
Apr 26, 2006 14.48 14.87 14.45 14.70 206,625 +0.27(+1.87%)
Apr 25, 2006 14.24 14.63 14.22 14.43 223,016 +0.18(+1.26%)
Apr 24, 2006 14.39 14.45 14.24 14.25 183,865 -0.19(-1.32%)
Apr 21, 2006 14.31 14.46 14.06 14.44 90,482 +0.25(+1.76%)
Apr 20, 2006 14.22 14.75 13.90 14.19 169,094 -0.05(-0.35%)
Apr 19, 2006 14.36 14.42 13.98 14.24 372,737 -0.04(-0.28%)
Apr 18, 2006 13.99 14.39 13.83 14.28 409,716 +0.28(+2.00%)
Apr 17, 2006 14.02 14.11 13.96 14.00 191,944 -0.05(-0.36%)
Apr 13, 2006 14.07 14.22 13.95 14.05 92,074 -0.09(-0.64%)
Apr 12, 2006 13.97 14.30 13.90 14.14 165,979 +0.17(+1.22%)
Apr 11, 2006 14.19 14.28 13.92 13.97 165,588 -0.21(-1.48%)
Apr 10, 2006 14.51 14.61 14.03 14.18 222,686 -0.32(-2.21%)
Apr 07, 2006 14.74 14.85 14.46 14.50 179,906 -0.22(-1.49%)
Apr 06, 2006 14.63 14.78 14.42 14.72 491,713 +0.22(+1.52%)
Apr 05, 2006 14.82 14.90 14.38 14.50 202,671 -0.17(-1.16%)
Apr 04, 2006 14.57 14.78 14.50 14.67 256,366 +0.00(+0.00%)
Apr 03, 2006 14.82 14.87 14.64 14.67 116,081 -0.08(-0.54%)
Mar 31, 2006 14.67 14.75 14.52 14.75 157,364 +0.08(+0.55%)
Mar 30, 2006 14.67 15.00 14.55 14.67 158,350 +0.05(+0.34%)
Mar 29, 2006 14.85 14.90 14.55 14.62 287,850 -0.21(-1.42%)
Mar 28, 2006 15.17 15.17 14.60 14.83 640,367 -0.33(-2.18%)
Mar 27, 2006 15.49 15.49 15.10 15.16 162,907 -0.34(-2.19%)
Mar 24, 2006 15.50 15.65 15.45 15.50 97,834 +0.00(+0.00%)
Mar 23, 2006 15.55 15.65 15.44 15.50 51,400 -0.05(-0.32%)
Mar 22, 2006 15.53 15.91 15.47 15.55 144,200 -0.05(-0.32%)
Mar 21, 2006 16.38 16.38 15.57 15.60 212,777 -0.78(-4.76%)
Mar 20, 2006 16.44 16.44 16.22 16.38 136,222 -0.10(-0.61%)
Mar 17, 2006 16.30 16.55 16.22 16.48 363,801 +0.26(+1.60%)
Mar 16, 2006 17.12 17.12 16.11 16.22 410,380 -1.11(-6.41%)
Mar 15, 2006 17.92 17.92 17.33 17.33 136,036 -0.50(-2.80%)
Mar 14, 2006 17.29 17.86 17.25 17.83 108,667 +0.37(+2.12%)
Mar 13, 2006 17.32 17.60 17.31 17.46 110,749 +0.09(+0.52%)
Mar 10, 2006 17.40 17.51 17.17 17.37 112,881 -0.03(-0.17%)
Mar 09, 2006 17.17 17.45 17.17 17.40 219,476 +0.31(+1.81%)
Mar 08, 2006 17.17 17.33 16.85 17.09 245,650 -0.16(-0.96%)
Mar 07, 2006 17.33 17.41 17.08 17.25 95,435 -0.09(-0.49%)
Mar 06, 2006 17.28 17.50 17.15 17.34 53,923 +0.01(+0.06%)
Mar 03, 2006 17.25 17.41 16.90 17.33 99,119 -0.02(-0.12%)
Mar 02, 2006 17.42 17.44 17.05 17.35 40,224 -0.01(-0.06%)
Mar 01, 2006 17.39 17.39 16.85 17.36 32,769 +0.12(+0.70%)
Feb 28, 2006 17.29 17.35 16.88 17.24 57,585 -0.05(-0.29%)
Feb 27, 2006 16.84 17.32 16.84 17.29 79,179 +0.44(+2.61%)
Feb 24, 2006 16.98 17.00 16.61 16.85 37,730 -0.15(-0.88%)
Feb 23, 2006 16.76 17.13 16.70 17.00 54,215 +0.17(+1.01%)
Feb 22, 2006 16.85 17.00 16.79 16.83 69,994 -0.02(-0.12%)
Feb 21, 2006 17.00 17.00 16.77 16.85 35,338 +0.00(+0.00%)
Feb 17, 2006 17.10 17.10 16.78 16.85 22,833 -0.16(-0.94%)
Feb 16, 2006 17.01 17.15 16.89 17.01 65,800 +0.07(+0.41%)
Feb 15, 2006 17.00 17.14 16.83 16.94 52,946 -0.01(-0.06%)
Feb 14, 2006 17.11 17.38 16.78 16.95 139,493 -0.16(-0.94%)
Feb 13, 2006 17.42 17.51 17.09 17.11 48,025 -0.29(-1.67%)
Feb 10, 2006 17.22 17.46 16.91 17.40 59,895 +0.27(+1.58%)
Feb 09, 2006 17.08 17.39 16.86 17.13 71,611 +0.20(+1.18%)
Feb 08, 2006 17.09 17.27 16.90 16.93 81,793 -0.12(-0.70%)
Feb 07, 2006 17.55 17.55 17.00 17.05 192,236 -0.43(-2.46%)
Feb 06, 2006 17.35 17.60 17.25 17.48 153,482 +0.09(+0.52%)
Feb 03, 2006 17.89 17.89 17.26 17.39 152,811 -0.55(-3.07%)
Feb 02, 2006 18.67 18.67 17.67 17.94 158,075 -0.85(-4.52%)
Feb 01, 2006 18.80 19.07 18.32 18.79 189,573 -0.07(-0.37%)
Jan 31, 2006 19.03 19.03 18.37 18.86 123,764 -0.11(-0.58%)
Jan 30, 2006 18.36 19.01 18.36 18.97 248,534 +0.53(+2.87%)
Jan 27, 2006 18.20 18.54 18.00 18.44 110,726 +0.32(+1.77%)
Jan 26, 2006 17.94 18.23 17.68 18.12 212,886 +0.30(+1.68%)
Jan 25, 2006 17.99 18.09 17.41 17.82 253,699 -0.22(-1.22%)
Jan 24, 2006 17.82 18.08 17.59 18.04 333,878 +0.29(+1.63%)
Jan 23, 2006 18.02 18.02 17.58 17.75 69,847 -0.16(-0.89%)
Jan 20, 2006 18.00 18.25 17.78 17.91 74,103 -0.01(-0.06%)
Jan 19, 2006 18.06 18.06 17.83 17.92 118,838 +0.01(+0.06%)
Jan 18, 2006 17.64 18.00 17.64 17.91 186,723 +0.14(+0.79%)
Jan 17, 2006 17.90 18.11 17.70 17.77 47,593 -0.26(-1.44%)
Jan 13, 2006 17.94 18.23 17.91 18.03 80,446 -0.02(-0.11%)
Jan 12, 2006 18.36 18.37 17.95 18.05 104,500 -0.43(-2.33%)
Jan 11, 2006 18.30 18.48 18.16 18.48 176,197 +0.16(+0.87%)
Jan 10, 2006 17.90 18.33 17.87 18.32 89,743 +0.34(+1.89%)
Jan 09, 2006 17.97 17.98 17.70 17.98 102,206 +0.14(+0.78%)
Jan 06, 2006 17.74 17.84 17.48 17.84 352,746 +0.26(+1.48%)
Jan 05, 2006 17.46 17.82 17.36 17.58 109,945 +0.22(+1.27%)
Jan 04, 2006 17.05 17.71 16.97 17.36 245,455 +0.22(+1.28%)
Jan 03, 2006 17.34 17.37 16.75 17.14 94,060 -0.21(-1.21%)
Dec 30, 2005 16.90 17.41 16.80 17.35 119,877 +0.31(+1.82%)
Dec 29, 2005 17.19 17.19 16.83 17.04 53,770 -0.07(-0.41%)
Dec 28, 2005 17.16 17.20 16.92 17.11 63,100 -0.11(-0.64%)
Dec 27, 2005 17.41 17.55 16.99 17.22 59,600 -0.06(-0.35%)
Dec 23, 2005 17.41 17.41 16.92 17.28 120,935 -0.13(-0.75%)
Dec 22, 2005 17.08 17.43 16.91 17.41 48,017 +0.31(+1.81%)
Dec 21, 2005 16.89 17.17 16.80 17.10 116,536 +0.20(+1.18%)
Dec 20, 2005 16.89 17.15 16.65 16.90 257,110 +0.00(+0.00%)
Dec 19, 2005 17.79 17.79 16.90 16.90 444,323 -0.94(-5.27%)
Dec 16, 2005 18.02 18.13 17.73 17.84 285,153 -0.21(-1.16%)
Dec 15, 2005 18.26 18.44 17.84 18.05 150,315 -0.30(-1.63%)
Dec 14, 2005 17.50 19.07 17.30 18.35 504,593 +0.89(+5.10%)
Dec 13, 2005 17.26 17.46 16.88 17.46 504,226 +0.08(+0.46%)
Dec 12, 2005 17.42 17.42 16.85 17.38 152,479 +0.14(+0.81%)
Dec 09, 2005 17.32 17.35 16.83 17.24 45,856 +0.04(+0.23%)
Dec 08, 2005 16.88 17.23 16.75 17.20 239,590 +0.25(+1.47%)
Dec 07, 2005 17.41 17.41 16.86 16.95 95,057 -0.52(-2.98%)
Dec 06, 2005 17.31 17.52 17.07 17.47 164,886 +0.29(+1.69%)
Dec 05, 2005 16.62 17.27 16.49 17.18 105,989 +0.46(+2.75%)
Dec 02, 2005 17.08 17.08 16.51 16.72 56,257 -0.28(-1.65%)
Dec 01, 2005 16.38 17.25 16.38 17.00 179,164 +0.62(+3.79%)
Nov 30, 2005 16.93 17.00 16.35 16.38 152,842 -0.55(-3.25%)
Nov 29, 2005 16.90 17.04 16.79 16.93 193,457 +0.09(+0.53%)
Nov 28, 2005 16.75 16.88 16.73 16.84 180,879 -0.02(-0.12%)
Nov 25, 2005 16.75 16.88 16.71 16.86 136,912 +0.07(+0.42%)
Nov 23, 2005 16.76 16.82 16.55 16.79 174,215 +0.10(+0.60%)
Nov 22, 2005 15.99 16.69 15.97 16.69 239,010 +0.61(+3.79%)
Nov 21, 2005 15.77 16.09 15.58 16.08 149,515 +0.24(+1.52%)
Nov 18, 2005 15.92 15.92 15.49 15.84 151,249 +0.15(+0.96%)
Nov 17, 2005 15.52 15.82 15.37 15.69 185,163 +0.22(+1.42%)
Nov 16, 2005 15.70 15.79 15.31 15.47 144,493 -0.22(-1.40%)
Nov 15, 2005 15.79 15.82 15.69 15.69 203,822 -0.09(-0.57%)
Nov 14, 2005 16.09 16.14 15.75 15.78 105,634 -0.21(-1.31%)
Nov 11, 2005 15.68 16.13 15.41 15.99 134,689 +0.29(+1.85%)
Nov 10, 2005 15.52 15.72 15.04 15.70 426,687 +0.20(+1.29%)
Nov 09, 2005 15.44 15.85 15.30 15.50 190,163 +0.10(+0.65%)
Nov 08, 2005 15.72 15.80 15.29 15.40 277,530 -0.32(-2.04%)
Nov 07, 2005 15.99 16.30 15.70 15.72 261,330 +0.02(+0.13%)
Nov 04, 2005 16.47 16.47 15.56 15.70 484,370 -0.77(-4.68%)
Nov 03, 2005 16.49 16.76 16.40 16.47 188,352 +0.17(+1.04%)
Nov 02, 2005 16.16 16.37 16.00 16.30 189,726 +0.11(+0.68%)
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.