Indicators

Encore Capital Group (NQ: ECPG )

46.99 +0.39 (+0.84%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	19.98	20.42	19.81	20.09	95,842	+0.39(+1.98%)
Jan 28, 2005	19.51	19.92	19.35	19.70	85,349	+0.04(+0.20%)
Jan 27, 2005	18.84	19.84	18.84	19.66	88,445	+0.64(+3.36%)
Jan 26, 2005	19.21	19.69	18.28	19.02	224,469	-0.37(-1.91%)
Jan 25, 2005	19.98	19.98	19.18	19.39	163,728	-0.18(-0.92%)
Jan 24, 2005	20.69	20.70	19.56	19.57	132,456	-1.25(-6.00%)
Jan 21, 2005	20.07	21.13	20.00	20.82	218,063	+0.77(+3.84%)
Jan 20, 2005	20.10	20.55	19.70	20.05	6,711,784	-0.40(-1.96%)
Jan 19, 2005	21.27	21.47	20.20	20.45	236,327	-0.63(-2.99%)
Jan 18, 2005	21.55	21.55	20.39	21.08	154,051	-0.32(-1.50%)
Jan 14, 2005	22.20	22.20	21.12	21.40	93,528	-0.54(-2.46%)
Jan 13, 2005	21.50	22.55	21.50	21.94	99,888	+0.07(+0.32%)
Jan 12, 2005	20.93	21.99	20.92	21.87	114,160	+0.51(+2.39%)
Jan 11, 2005	21.50	21.64	20.10	21.36	229,140	-0.48(-2.20%)
Jan 10, 2005	21.11	22.23	21.00	21.84	82,403	+0.29(+1.35%)
Jan 07, 2005	21.44	21.69	21.15	21.55	70,285	+0.36(+1.70%)
Jan 06, 2005	21.40	21.59	21.19	21.19	79,257	-0.17(-0.80%)
Jan 05, 2005	21.56	22.10	19.54	21.36	409,188	-0.81(-3.65%)
Jan 04, 2005	23.39	23.60	21.95	22.17	137,363	-1.12(-4.81%)

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.