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

Encore Capital Group (NQ: ECPG )

47.20 +3.96 (+9.16%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 9, 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 (%)
Feb 29, 2008 7.570 7.730 7.380 7.380 73,558 -0.29(-3.78%)
Feb 28, 2008 7.520 7.760 7.480 7.670 73,661 +0.10(+1.32%)
Feb 27, 2008 7.670 7.720 7.520 7.570 40,659 -0.19(-2.45%)
Feb 26, 2008 7.530 7.900 7.480 7.760 51,509 +0.16(+2.11%)
Feb 25, 2008 7.640 7.690 7.390 7.600 51,669 -0.05(-0.65%)
Feb 22, 2008 7.420 7.660 7.250 7.650 39,989 +0.26(+3.52%)
Feb 21, 2008 7.450 7.740 7.230 7.390 148,729 +0.01(+0.14%)
Feb 20, 2008 7.300 7.450 7.070 7.380 77,315 -0.09(-1.20%)
Feb 19, 2008 7.200 7.710 7.200 7.470 93,722 +0.38(+5.36%)
Feb 18, 2008 7.670 7.790 7.040 7.090 76,522 +0.00(+0.00%)
Feb 15, 2008 7.670 7.790 7.040 7.090 76,522 -0.62(-8.04%)
Feb 14, 2008 8.410 8.410 7.200 7.710 106,921 -0.70(-8.32%)
Feb 13, 2008 7.810 8.430 7.700 8.410 52,852 +0.70(+9.08%)
Feb 12, 2008 8.000 8.000 7.280 7.710 67,318 -0.23(-2.90%)
Feb 11, 2008 7.800 7.970 7.700 7.940 47,081 +0.16(+2.06%)
Feb 08, 2008 7.570 8.120 7.570 7.780 66,656 -0.09(-1.14%)
Feb 07, 2008 8.020 8.130 7.570 7.870 88,845 -0.08(-1.01%)
Feb 06, 2008 7.740 7.990 7.540 7.950 111,224 +0.28(+3.65%)
Feb 05, 2008 7.630 7.970 7.630 7.670 186,953 -0.16(-2.04%)
Feb 04, 2008 7.890 8.020 7.820 7.830 87,811 -0.10(-1.26%)
Feb 01, 2008 7.870 8.160 7.520 7.930 73,469 +0.11(+1.41%)
Jan 31, 2008 7.520 7.820 7.340 7.820 47,367 +0.23(+3.03%)
Jan 30, 2008 7.410 7.850 7.170 7.590 127,261 +0.14(+1.88%)
Jan 29, 2008 7.250 7.480 7.100 7.450 94,882 +0.20(+2.76%)
Jan 28, 2008 7.220 7.350 7.020 7.250 103,219 +0.04(+0.55%)
Jan 25, 2008 7.360 7.590 7.210 7.210 85,074 -0.04(-0.55%)
Jan 24, 2008 7.430 7.580 7.180 7.250 101,373 -0.15(-2.03%)
Jan 23, 2008 6.900 7.490 6.800 7.400 142,820 +0.48(+6.94%)
Jan 22, 2008 6.650 7.150 6.530 6.920 175,148 -0.06(-0.86%)
Jan 21, 2008 7.240 7.430 6.910 6.980 134,863 +0.00(+0.00%)
Jan 18, 2008 7.240 7.430 6.910 6.980 134,863 -0.32(-4.38%)
Jan 17, 2008 7.890 7.990 7.230 7.300 101,947 -0.55(-7.01%)
Jan 16, 2008 7.490 8.000 7.340 7.850 174,417 +0.31(+4.11%)
Jan 15, 2008 7.460 7.660 7.240 7.540 279,947 -0.03(-0.40%)
Jan 14, 2008 7.520 7.640 7.210 7.570 72,467 +0.22(+2.99%)
Jan 11, 2008 7.290 7.580 7.250 7.350 125,843 +0.05(+0.68%)
Jan 10, 2008 7.600 7.610 7.190 7.300 195,403 -0.40(-5.19%)
Jan 09, 2008 7.940 8.010 7.600 7.700 75,557 -0.27(-3.39%)
Jan 08, 2008 8.840 8.920 7.970 7.970 172,690 -0.93(-10.45%)
Jan 07, 2008 8.410 8.950 8.410 8.900 259,515 +0.06(+0.68%)
Jan 04, 2008 8.850 9.160 8.550 8.840 165,330 +0.10(+1.14%)
Jan 03, 2008 8.850 9.180 8.710 8.740 129,583 -0.11(-1.24%)
Jan 02, 2008 9.650 9.670 8.800 8.850 217,077 -0.83(-8.57%)
Jan 01, 2008 9.030 9.810 9.020 9.680 237,564 +0.00(+0.00%)
Dec 31, 2007 9.030 9.810 9.020 9.680 237,564 +0.64(+7.08%)
Dec 28, 2007 8.980 9.370 8.980 9.040 69,960 +0.02(+0.22%)
Dec 27, 2007 9.590 9.630 9.000 9.020 112,174 -0.56(-5.85%)
Dec 26, 2007 9.120 9.607 9.120 9.580 150,985 +0.45(+4.93%)
Dec 24, 2007 9.330 9.330 9.080 9.130 102,216 -0.11(-1.19%)
Dec 21, 2007 9.230 9.530 9.080 9.240 285,616 +0.19(+2.10%)
Dec 20, 2007 9.300 9.300 8.940 9.050 219,386 -0.20(-2.16%)
Dec 19, 2007 9.350 9.500 9.230 9.250 136,652 -0.09(-0.96%)
Dec 18, 2007 9.610 9.610 9.200 9.340 166,233 -0.15(-1.58%)
Dec 17, 2007 9.600 9.700 9.490 9.490 153,070 -0.07(-0.73%)
Dec 14, 2007 9.750 9.870 9.560 9.560 150,729 -0.32(-3.24%)
Dec 13, 2007 9.800 10.01 9.800 9.880 176,687 -0.03(-0.30%)
Dec 12, 2007 10.18 10.21 9.760 9.910 156,019 -0.01(-0.10%)
Dec 11, 2007 10.44 10.45 9.900 9.920 113,332 -0.46(-4.43%)
Dec 10, 2007 10.54 10.54 10.32 10.38 158,114 -0.16(-1.52%)
Dec 07, 2007 10.53 10.54 10.30 10.54 142,701 +0.06(+0.57%)
Dec 06, 2007 10.11 10.54 10.00 10.48 267,283 +0.35(+3.46%)
Dec 05, 2007 10.30 10.43 10.00 10.13 196,029 -0.08(-0.78%)
Dec 04, 2007 10.34 10.38 10.12 10.21 236,563 -0.17(-1.64%)
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.