Indicators

Encore Capital Group (NQ: ECPG )

44.13 -0.67 (-1.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	4.050	4.100	3.830	3.970	117,820	-0.14(-3.41%)
Feb 26, 2009	4.330	4.410	4.010	4.110	163,711	-0.18(-4.20%)
Feb 25, 2009	4.530	4.530	4.290	4.290	93,429	-0.30(-6.54%)
Feb 24, 2009	4.420	4.720	4.260	4.590	86,141	+0.23(+5.28%)
Feb 23, 2009	4.480	4.680	4.340	4.360	183,884	-0.25(-5.42%)
Feb 20, 2009	4.690	4.720	4.520	4.610	91,722	-0.15(-3.15%)
Feb 19, 2009	4.820	4.860	4.680	4.760	123,698	+0.02(+0.42%)
Feb 18, 2009	4.740	4.770	4.490	4.740	203,334	+0.06(+1.28%)
Feb 17, 2009	4.810	4.850	4.520	4.680	185,984	-0.27(-5.45%)
Feb 13, 2009	4.950	5.110	4.870	4.950	64,763	+0.02(+0.41%)
Feb 12, 2009	4.930	5.190	4.910	4.930	95,449	-0.19(-3.71%)
Feb 11, 2009	5.680	5.940	5.100	5.120	155,347	-0.48(-8.57%)
Feb 10, 2009	5.500	5.620	5.500	5.600	201,786	+0.01(+0.18%)
Feb 09, 2009	5.550	5.730	5.470	5.590	26,713	+0.00(+0.00%)
Feb 06, 2009	5.250	5.690	5.220	5.590	48,367	+0.26(+4.88%)
Feb 05, 2009	5.320	5.530	5.200	5.330	48,548	-0.02(-0.37%)
Feb 04, 2009	5.370	5.480	5.220	5.350	29,638	+0.04(+0.75%)
Feb 03, 2009	5.610	5.830	5.150	5.310	104,539	-0.26(-4.67%)

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.