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

Encore Capital Group (NQ: ECPG )

41.63 -0.13 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 29, 2003 10.05 10.05 10.02 10.02 2,400 +0.01(+0.10%)
Aug 28, 2003 9.830 10.09 9.830 10.01 6,800 +0.09(+0.91%)
Aug 27, 2003 9.690 9.990 9.690 9.920 2,500 +0.24(+2.53%)
Aug 26, 2003 9.800 9.800 9.510 9.675 5,800 -0.13(-1.38%)
Aug 25, 2003 10.00 10.05 9.250 9.810 2,900 -0.20(-2.00%)
Aug 22, 2003 10.15 10.15 10.01 10.01 400 -0.09(-0.89%)
Aug 21, 2003 10.00 10.10 10.00 10.10 1,800 +0.06(+0.60%)
Aug 20, 2003 10.00 10.04 9.700 10.04 7,200 +0.24(+2.45%)
Aug 19, 2003 9.710 9.800 9.180 9.800 16,000 -0.19(-1.90%)
Aug 18, 2003 10.02 10.37 9.010 9.990 27,000 -0.26(-2.55%)
Aug 15, 2003 10.25 10.25 10.25 10.25 100 -0.11(-1.05%)
Aug 14, 2003 9.900 10.50 9.890 10.36 7,000 +0.51(+5.18%)
Aug 13, 2003 12.00 12.25 9.130 9.850 24,600 -1.39(-12.37%)
Aug 12, 2003 10.40 11.24 10.40 11.24 600 +0.68(+6.44%)
Aug 11, 2003 11.41 11.41 10.56 10.56 6,400 -0.88(-7.69%)
Aug 08, 2003 12.35 12.35 11.35 11.44 4,900 -0.30(-2.56%)
Aug 07, 2003 11.51 11.74 11.50 11.74 8,300 +0.32(+2.80%)
Aug 06, 2003 10.70 11.60 10.36 11.42 6,700 +0.68(+6.33%)
Aug 05, 2003 10.47 10.74 10.07 10.74 15,600 -0.02(-0.20%)
Aug 04, 2003 12.01 12.01 10.23 10.76 16,100 -1.48(-12.08%)
Aug 01, 2003 12.07 12.49 12.02 12.24 3,200 -0.36(-2.86%)
Jul 31, 2003 12.20 13.00 12.20 12.60 13,200 -1.27(-9.16%)
Jul 30, 2003 13.00 13.98 12.30 13.87 22,700 +0.87(+6.69%)
Jul 29, 2003 12.10 13.66 12.10 13.00 9,500 +0.15(+1.17%)
Jul 28, 2003 14.50 15.00 11.76 12.85 26,100 -1.55(-10.76%)
Jul 25, 2003 14.00 14.40 11.90 14.40 31,400 +0.42(+3.00%)
Jul 24, 2003 13.55 15.18 12.49 13.98 71,400 +0.99(+7.62%)
Jul 23, 2003 11.52 13.00 11.50 12.99 40,600 +1.49(+12.96%)
Jul 22, 2003 11.00 11.60 10.40 11.50 18,700 +1.00(+9.52%)
Jul 21, 2003 9.700 10.50 9.700 10.50 36,000 +0.70(+7.14%)
Jul 18, 2003 9.800 9.800 9.700 9.800 10,300 +0.20(+2.08%)
Jul 17, 2003 9.600 9.600 9.600 9.600 1,600 +0.00(+0.00%)
Jul 16, 2003 9.450 9.700 9.450 9.600 5,600 -0.15(-1.54%)
Jul 15, 2003 9.750 9.750 9.300 9.750 15,900 +0.14(+1.46%)
Jul 14, 2003 9.150 9.700 9.150 9.610 86,300 +0.46(+5.03%)
Jul 11, 2003 9.100 9.600 9.000 9.150 34,700 -0.05(-0.54%)
Jul 10, 2003 9.100 9.200 9.100 9.200 5,000 -0.10(-1.08%)
Jul 09, 2003 9.250 9.650 9.100 9.300 23,800 +0.00(+0.00%)
Jul 08, 2003 9.550 9.550 9.300 9.300 5,600 -0.20(-2.11%)
Jul 07, 2003 9.750 9.900 9.450 9.500 11,500 -0.15(-1.55%)
Jul 03, 2003 9.350 9.950 9.350 9.650 17,900 +0.15(+1.58%)
Jul 02, 2003 9.250 9.500 9.000 9.500 24,000 +0.51(+5.67%)
Jul 01, 2003 8.900 9.100 8.850 8.990 16,200 +0.19(+2.16%)
Jun 30, 2003 9.000 9.000 8.500 8.800 4,200 +0.10(+1.15%)
Jun 27, 2003 8.080 8.700 8.050 8.700 26,300 +0.60(+7.41%)
Jun 26, 2003 7.950 8.100 7.800 8.100 27,900 +0.05(+0.62%)
Jun 25, 2003 8.100 8.200 7.900 8.050 43,900 -0.25(-3.01%)
Jun 24, 2003 8.550 8.580 8.000 8.300 56,900 -0.30(-3.49%)
Jun 23, 2003 9.300 9.350 8.500 8.600 15,000 -0.80(-8.51%)
Jun 20, 2003 9.450 9.450 9.300 9.400 7,700 +0.00(+0.00%)
Jun 19, 2003 9.400 9.450 9.400 9.400 14,500 -0.05(-0.53%)
Jun 18, 2003 9.550 9.600 9.450 9.450 58,200 -0.25(-2.58%)
Jun 17, 2003 9.450 9.750 9.450 9.700 30,100 +0.25(+2.65%)
Jun 16, 2003 9.100 9.450 9.000 9.450 55,300 +0.45(+5.00%)
Jun 13, 2003 8.570 9.050 8.570 9.000 42,000 +0.43(+5.02%)
Jun 12, 2003 8.500 9.050 8.500 8.570 82,100 +0.07(+0.82%)
Jun 11, 2003 8.500 8.550 8.350 8.500 17,400 +0.05(+0.59%)
Jun 10, 2003 7.700 8.550 7.650 8.450 110,900 +0.75(+9.74%)
Jun 09, 2003 7.650 7.750 7.450 7.700 25,600 +0.10(+1.32%)
Jun 06, 2003 7.550 7.600 7.350 7.600 33,700 +0.15(+2.01%)
Jun 05, 2003 7.200 7.450 7.200 7.450 5,300 +0.15(+2.05%)
Jun 04, 2003 7.300 7.350 7.150 7.300 74,800 -0.15(-2.01%)
Jun 03, 2003 7.450 7.600 7.450 7.450 131,000 +0.00(+0.00%)
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.