Indicators

Encore Capital Group (NQ: ECPG )

41.09 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	28.39	29.50	28.37	29.00	134,911	+0.65(+2.29%)
Oct 26, 2012	28.15	28.35	28.35	28.35	113,000	+0.12(+0.43%)
Oct 25, 2012	27.54	28.34	27.35	28.23	166,562	+0.85(+3.10%)
Oct 24, 2012	27.46	27.72	26.78	27.38	100,522	+0.01(+0.04%)
Oct 23, 2012	27.25	27.57	26.77	27.37	78,665	-0.69(-2.46%)
Oct 19, 2012	28.52	28.58	27.58	28.06	105,209	-0.71(-2.47%)
Oct 18, 2012	28.37	29.27	28.37	28.77	280,635	+0.31(+1.09%)
Oct 17, 2012	28.58	28.84	28.19	28.46	105,689	-0.20(-0.70%)
Oct 16, 2012	29.11	29.28	28.34	28.66	176,255	-0.33(-1.14%)
Oct 15, 2012	28.44	29.07	28.12	28.99	273,039	+0.97(+3.46%)
Oct 12, 2012	27.66	28.06	27.60	28.02	159,486	+0.33(+1.19%)
Oct 11, 2012	27.40	27.91	27.34	27.69	81,348	+0.52(+1.91%)
Oct 10, 2012	27.19	27.30	26.32	27.17	107,907	-0.04(-0.15%)
Oct 09, 2012	28.02	28.06	27.15	27.21	94,220	-0.71(-2.54%)
Oct 08, 2012	28.10	28.12	27.81	27.92	34,629	-0.33(-1.17%)
Oct 05, 2012	28.62	28.88	28.24	28.25	74,652	-0.30(-1.05%)
Oct 04, 2012	28.35	28.60	27.94	28.55	56,484	+0.33(+1.17%)
Oct 03, 2012	28.49	28.64	27.94	28.22	285,743	-0.08(-0.28%)
Oct 02, 2012	29.03	29.37	28.23	28.30	153,479	-0.55(-1.91%)

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.