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

Encore Capital Group (NQ: ECPG )

48.10 +4.86 (+11.24%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Dec 31, 2002 1.100 1.100 1.100 1.100 200 -0.10(-8.33%)
Dec 30, 2002 1.100 1.200 1.100 1.200 1,000 +0.10(+9.09%)
Dec 27, 2002 1.500 1.500 1.100 1.100 8,000 -0.40(-26.67%)
Dec 24, 2002 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Dec 23, 2002 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Dec 20, 2002 1.500 1.500 1.500 1.500 200 -0.10(-6.25%)
Dec 19, 2002 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Dec 18, 2002 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Dec 17, 2002 1.250 1.600 1.250 1.600 8,300 +0.38(+31.15%)
Dec 16, 2002 1.250 1.250 1.220 1.220 2,000 -0.03(-2.40%)
Dec 13, 2002 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 12, 2002 1.260 1.260 1.150 1.250 9,000 -0.05(-3.85%)
Dec 11, 2002 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Dec 10, 2002 1.300 1.300 1.300 1.300 3,300 +0.00(+0.00%)
Dec 09, 2002 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Dec 06, 2002 1.300 1.300 1.300 1.300 1,500 +0.00(+0.00%)
Dec 05, 2002 1.140 1.470 1.140 1.300 24,800 +0.21(+19.27%)
Dec 04, 2002 1.060 1.090 1.060 1.090 1,400 +0.00(+0.00%)
Dec 03, 2002 1.060 1.090 1.060 1.090 200 +0.00(+0.00%)
Dec 02, 2002 1.090 1.090 1.090 1.090 0 +0.00(+0.00%)
Nov 29, 2002 1.100 1.100 1.050 1.090 7,800 +0.04(+3.81%)
Nov 27, 2002 1.100 1.100 1.050 1.050 2,600 +0.01(+0.96%)
Nov 26, 2002 1.050 1.080 1.020 1.040 14,900 +0.06(+6.12%)
Nov 25, 2002 0.9800 0.9800 0.9800 0.9800 1,400 -0.02(-2.00%)
Nov 22, 2002 1.000 1.000 1.000 1.000 1,000 +0.02(+2.04%)
Nov 21, 2002 0.9800 0.9800 0.9800 0.9800 1,100 +0.03(+3.16%)
Nov 20, 2002 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Nov 19, 2002 0.9500 0.9500 0.9500 0.9500 200 +0.00(+0.00%)
Nov 18, 2002 0.9500 0.9500 0.9500 0.9500 1,000 -0.10(-9.52%)
Nov 15, 2002 0.9500 1.050 0.9500 1.050 1,100 +0.05(+5.00%)
Nov 14, 2002 0.9000 1.010 0.9000 1.000 38,500 +0.10(+11.11%)
Nov 13, 2002 0.9000 0.9000 0.9000 0.9000 800 -0.08(-8.16%)
Nov 12, 2002 0.9800 0.9800 0.9800 0.9800 1,000 +0.23(+30.67%)
Nov 11, 2002 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Nov 08, 2002 0.9500 0.9800 0.7500 0.7500 20,600 +0.00(+0.00%)
Nov 07, 2002 0.7500 0.7500 0.7500 0.7500 200 -0.05(-6.25%)
Nov 06, 2002 0.7500 0.8000 0.7500 0.8000 1,000 -0.20(-20.00%)
Nov 05, 2002 0.7500 1.000 0.7500 1.000 2,400 +0.20(+25.00%)
Nov 04, 2002 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Nov 01, 2002 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 31, 2002 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 30, 2002 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 29, 2002 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 28, 2002 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 25, 2002 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 24, 2002 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 23, 2002 0.8000 0.8000 0.8000 0.8000 100 +0.00(+0.00%)
Oct 22, 2002 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 21, 2002 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 18, 2002 0.8000 0.8000 0.8000 0.8000 7,000 +0.00(+0.00%)
Oct 17, 2002 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 16, 2002 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 15, 2002 0.8000 0.8000 0.8000 0.8000 700 +0.00(+0.00%)
Oct 14, 2002 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 11, 2002 0.9500 0.9500 0.8000 0.8000 300 +0.00(+0.00%)
Oct 10, 2002 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 09, 2002 0.8000 0.8000 0.8000 0.8000 6,000 -0.15(-15.79%)
Oct 08, 2002 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Oct 07, 2002 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Oct 04, 2002 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Oct 03, 2002 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Oct 02, 2002 0.9500 0.9500 0.9500 0.9500 200 +0.10(+11.76%)
Oct 01, 2002 0.9500 0.9500 0.8500 0.8500 3,500 -0.10(-10.53%)
Sep 30, 2002 0.9500 0.9500 0.9500 0.9500 2,500 -0.10(-9.52%)
Sep 27, 2002 1.050 1.050 1.050 1.050 2,300 -0.15(-12.50%)
Sep 26, 2002 0.9500 1.200 0.9500 1.200 38,600 +0.35(+41.18%)
Sep 25, 2002 0.8500 0.9000 0.8000 0.8500 40,300 +0.10(+13.33%)
Sep 24, 2002 0.6500 0.7700 0.6000 0.7500 64,700 +0.20(+36.36%)
Sep 23, 2002 0.6000 0.6000 0.5500 0.5500 8,000 -0.10(-15.38%)
Sep 20, 2002 0.6500 0.6500 0.6500 0.6500 300 -0.05(-7.14%)
Sep 19, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 18, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 17, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 16, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 13, 2002 0.7000 0.7000 0.7000 0.7000 200 +0.19(+37.25%)
Sep 12, 2002 0.5100 0.5100 0.5100 0.5100 200 +0.00(+0.00%)
Sep 11, 2002 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Sep 10, 2002 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Sep 09, 2002 0.5100 0.5100 0.5100 0.5100 100 +0.00(+0.00%)
Sep 06, 2002 0.5100 0.5100 0.5100 0.5100 5,000 +0.00(+0.00%)
Sep 05, 2002 0.5100 0.5100 0.5100 0.5100 100 +0.00(+0.00%)
Sep 04, 2002 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Sep 03, 2002 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Aug 30, 2002 0.5100 0.5100 0.5100 0.5100 200 +0.00(+0.00%)
Aug 29, 2002 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Aug 28, 2002 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Aug 27, 2002 0.6000 0.6000 0.5100 0.5100 200 -0.09(-15.00%)
Aug 26, 2002 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 23, 2002 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 22, 2002 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 21, 2002 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 20, 2002 0.6000 0.6000 0.6000 0.6000 400 +0.00(+0.00%)
Aug 16, 2002 0.6000 0.6000 0.6000 0.6000 2,000 +0.00(+0.00%)
Aug 15, 2002 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 14, 2002 0.7000 0.7000 0.6000 0.6000 1,200 +0.15(+33.33%)
Aug 13, 2002 0.4500 0.4500 0.4500 0.4500 300 -0.10(-18.18%)
Aug 12, 2002 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Aug 07, 2002 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Aug 06, 2002 0.6000 0.6000 0.5200 0.5500 13,500 -0.05(-8.33%)
Aug 05, 2002 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 02, 2002 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 01, 2002 0.6000 0.6000 0.6000 0.6000 100 +0.08(+15.38%)
Jul 31, 2002 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jul 30, 2002 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jul 29, 2002 0.5500 0.5500 0.5200 0.5200 12,000 +0.00(+0.00%)
Jul 26, 2002 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jul 25, 2002 0.4500 0.5500 0.4500 0.5200 27,000 -0.02(-3.70%)
Jul 24, 2002 0.5400 0.5500 0.5400 0.5400 21,000 -0.01(-1.82%)
Jul 23, 2002 0.5100 0.6000 0.5100 0.5500 55,200 +0.04(+7.84%)
Jul 22, 2002 0.6000 0.6000 0.5000 0.5100 17,600 -0.19(-27.14%)
Jul 17, 2002 0.7000 0.7000 0.7000 0.7000 100 +0.00(+0.00%)
Jul 12, 2002 0.7500 0.7500 0.7000 0.7000 1,000 -0.20(-22.22%)
Jul 11, 2002 0.7500 0.7500 0.7000 0.9000 4,600 +0.20(+28.57%)
Jul 10, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jul 09, 2002 0.7500 0.7500 0.7000 0.7000 200 +0.00(+0.00%)
Jul 08, 2002 0.7000 0.7000 0.7000 0.7000 2,800 +0.00(+0.00%)
Jul 05, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jul 04, 2002 0.7500 0.7500 0.7000 0.7000 400 +0.00(+0.00%)
Jul 03, 2002 0.7000 0.7000 0.7000 0.7000 400 -0.05(-6.67%)
Jul 02, 2002 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jul 01, 2002 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 28, 2002 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 27, 2002 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 26, 2002 0.7000 0.7500 0.7000 0.7500 2,000 -0.05(-6.25%)
Jun 25, 2002 0.8000 0.8000 0.8000 0.8000 0 +0.10(+14.29%)
Jun 21, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 20, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 19, 2002 0.7500 0.7500 0.7000 0.7000 600 +0.00(+0.00%)
Jun 18, 2002 0.7500 0.7500 0.7000 0.7000 2,000 +0.00(+0.00%)
Jun 17, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 14, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 12, 2002 0.7000 0.7000 0.7000 0.7000 1,000 -0.05(-6.67%)
Jun 11, 2002 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 10, 2002 0.9500 0.9500 0.7500 0.7500 3,000 -0.20(-21.05%)
Jun 07, 2002 0.9500 0.9500 0.9500 0.9500 100 +0.10(+11.76%)
Jun 06, 2002 0.8500 0.8500 0.8500 0.8500 100 +0.00(+0.00%)
Jun 05, 2002 0.8500 0.8500 0.8500 0.8500 900 +0.10(+13.33%)
May 31, 2002 0.7500 0.7500 0.7500 0.7500 800 +0.00(+0.00%)
May 28, 2002 0.7500 0.7500 0.7500 0.7500 800 +0.05(+7.14%)
May 27, 2002 0.7000 0.7000 0.7000 0.7000 200 +0.00(+0.00%)
May 24, 2002 0.7000 0.7000 0.7000 0.7000 200 -0.31(-30.69%)
May 22, 2002 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
May 21, 2002 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
May 20, 2002 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
May 17, 2002 0.9000 1.010 0.9000 1.010 8,000 +0.26(+34.67%)
May 16, 2002 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
May 15, 2002 0.7500 0.7500 0.7500 0.7500 100 +0.00(+0.00%)
May 14, 2002 0.7000 0.7500 0.7000 0.7500 1,000 +0.05(+7.14%)
May 13, 2002 0.8000 0.8000 0.7000 0.7000 25,500 -0.15(-17.65%)
May 10, 2002 1.010 1.010 1.010 0.8500 6,000 -0.05(-5.56%)
May 09, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 08, 2002 0.8500 0.9000 0.8500 0.9000 10,200 +0.00(+0.00%)
May 07, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 06, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 03, 2002 0.9000 0.9000 0.9000 0.9000 500 -0.10(-10.00%)
May 02, 2002 1.010 1.010 1.000 1.000 4,000 +0.10(+11.11%)
May 01, 2002 1.010 1.010 0.9000 0.9000 2,500 +0.00(+0.00%)
Apr 30, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Apr 29, 2002 1.000 1.010 0.9000 0.9000 9,400 -0.11(-10.89%)
Apr 26, 2002 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Apr 25, 2002 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Apr 24, 2002 1.030 1.030 0.9000 1.010 12,400 +0.16(+18.82%)
Apr 23, 2002 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Apr 22, 2002 0.9500 0.9500 0.8500 0.8500 3,000 -0.15(-15.00%)
Apr 19, 2002 1.050 1.050 1.000 1.000 2,200 +0.05(+5.26%)
Apr 18, 2002 0.9500 0.9500 0.9500 0.9500 1,100 -0.05(-5.00%)
Apr 17, 2002 1.000 1.020 1.000 1.000 34,500 +0.05(+5.26%)
Apr 16, 2002 0.9500 0.9500 0.9500 0.9500 8,800 -0.05(-5.00%)
Apr 15, 2002 1.000 1.000 1.000 1.000 4,100 +0.00(+0.00%)
Apr 12, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 11, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 10, 2002 1.000 1.000 1.000 1.000 4,500 +0.05(+5.26%)
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.