Skip to main content

Encore Capital Group (NQ: ECPG )

46.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 12.14 12.19 12.09 12.10 24,013 +0.00(+0.00%)
Oct 30, 2003 12.01 12.15 12.09 12.10 49,700 +0.09(+0.75%)
Oct 29, 2003 12.03 12.05 11.98 12.01 22,400 -0.02(-0.17%)
Oct 28, 2003 12.15 12.15 11.97 12.03 131,800 +0.06(+0.50%)
Oct 27, 2003 12.00 12.14 11.97 11.97 134,700 -0.13(-1.07%)
Oct 24, 2003 12.00 12.13 12.00 12.10 38,800 -0.01(-0.08%)
Oct 23, 2003 12.11 12.43 12.11 12.11 3,300 -0.05(-0.41%)
Oct 22, 2003 12.00 12.40 11.80 12.16 10,700 +0.01(+0.08%)
Oct 21, 2003 11.76 12.15 11.75 12.15 7,100 -0.04(-0.33%)
Oct 20, 2003 12.26 12.26 11.88 12.19 21,079 +0.09(+0.74%)
Oct 17, 2003 12.00 12.20 11.80 12.10 17,000 +0.24(+2.02%)
Oct 16, 2003 12.06 12.06 11.86 11.86 20,910 -0.24(-1.98%)
Oct 15, 2003 12.28 12.29 11.94 12.10 19,293 -0.15(-1.22%)
Oct 14, 2003 12.20 12.34 12.00 12.25 89,475 +0.20(+1.65%)
Oct 13, 2003 12.02 12.22 12.00 12.05 21,600 -0.04(-0.33%)
Oct 10, 2003 12.33 12.33 11.95 12.09 66,800 -0.05(-0.41%)
Oct 09, 2003 12.44 12.44 12.00 12.14 22,000 -0.36(-2.88%)
Oct 08, 2003 12.41 12.64 12.12 12.50 41,900 +0.00(+0.00%)
Oct 07, 2003 12.01 12.71 12.01 12.50 111,814 +0.50(+4.17%)
Oct 06, 2003 11.94 12.05 11.91 12.00 77,300 +0.00(+0.00%)
Oct 03, 2003 12.15 12.20 11.95 12.00 41,114 -0.12(-0.99%)
Oct 02, 2003 11.70 12.12 11.70 12.12 93,570 +0.27(+2.28%)
Oct 01, 2003 11.70 12.00 11.50 11.85 131,000 +0.15(+1.28%)
Sep 30, 2003 11.10 11.70 11.10 11.70 147,626 +0.56(+5.03%)
Sep 29, 2003 11.11 11.25 11.10 11.14 204,500 +0.08(+0.72%)
Sep 26, 2003 11.57 11.66 11.05 11.06 2,356,300 -0.49(-4.24%)
Sep 25, 2003 11.41 11.55 11.17 11.55 42,100 +0.05(+0.43%)
Sep 24, 2003 11.25 12.00 11.25 11.50 17,670 -0.41(-3.44%)
Sep 23, 2003 12.65 12.65 11.49 11.91 14,150 -0.76(-6.01%)
Sep 22, 2003 12.80 12.85 12.67 12.67 8,046 -0.03(-0.23%)
Sep 19, 2003 13.60 14.00 12.70 12.70 24,654 -0.12(-0.94%)
Sep 18, 2003 12.30 13.20 12.08 12.82 34,800 +0.67(+5.51%)
Sep 17, 2003 11.69 12.24 11.69 12.15 39,700 +0.65(+5.65%)
Sep 16, 2003 10.60 11.60 10.60 11.50 18,800 +0.90(+8.49%)
Sep 15, 2003 10.26 10.60 10.26 10.60 5,100 +0.33(+3.21%)
Sep 12, 2003 10.30 10.30 9.720 10.27 3,100 -0.03(-0.29%)
Sep 11, 2003 9.810 10.30 9.560 10.30 4,200 +0.48(+4.89%)
Sep 10, 2003 10.39 10.39 9.820 9.820 500 -0.58(-5.58%)
Sep 09, 2003 9.620 10.40 9.600 10.40 12,900 +0.70(+7.22%)
Sep 08, 2003 9.700 9.710 9.620 9.700 21,900 +0.00(+0.00%)
Sep 05, 2003 9.700 9.800 9.600 9.700 10,000 -0.05(-0.51%)
Sep 04, 2003 9.800 9.989 9.600 9.750 6,900 -0.20(-2.01%)
Sep 03, 2003 10.39 10.50 9.580 9.950 7,000 -0.16(-1.58%)
Sep 02, 2003 10.29 10.38 10.02 10.11 7,000 +0.09(+0.90%)
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%)
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.