Indicators

Encore Capital Group (NQ: ECPG )

44.80 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	15.04	15.97	14.90	15.77	144,754	+0.76(+5.06%)
Jan 28, 2010	15.66	15.66	14.71	15.01	142,026	-0.61(-3.91%)
Jan 27, 2010	15.50	15.66	15.11	15.62	105,996	+0.03(+0.19%)
Jan 26, 2010	15.70	16.01	15.40	15.59	139,762	-0.22(-1.39%)
Jan 25, 2010	15.77	15.86	15.22	15.81	136,187	+0.18(+1.15%)
Jan 22, 2010	15.87	15.95	15.50	15.63	174,085	-0.17(-1.08%)
Jan 21, 2010	16.01	16.06	15.45	15.80	143,344	-0.13(-0.82%)
Jan 20, 2010	16.22	16.38	15.81	15.93	123,675	-0.42(-2.57%)
Jan 19, 2010	16.27	16.54	16.01	16.35	113,264	+0.04(+0.25%)
Jan 15, 2010	17.14	16.31	16.31	16.31	100,500	-0.82(-4.79%)
Jan 14, 2010	16.51	17.23	16.51	17.13	60,087	+0.59(+3.57%)
Jan 13, 2010	16.30	16.71	16.20	16.54	140,359	+0.31(+1.91%)
Jan 12, 2010	16.86	17.25	16.19	16.23	105,512	-0.88(-5.14%)
Jan 11, 2010	17.27	17.68	16.92	17.11	44,379	-0.09(-0.52%)
Jan 08, 2010	16.74	17.29	16.51	17.20	129,244	+0.31(+1.84%)
Jan 07, 2010	16.90	16.94	16.35	16.89	127,130	+0.05(+0.30%)
Jan 06, 2010	17.32	17.50	16.81	16.84	87,570	-0.56(-3.22%)
Jan 05, 2010	17.61	17.84	17.32	17.40	89,613	-0.21(-1.19%)

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.