Indicators

Encore Capital Group (NQ: ECPG )

47.11 -0.99 (-2.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	4.200	5.050	4.200	4.900	53,800	+0.35(+7.69%)
Apr 29, 2003	3.450	4.550	3.450	4.550	48,400	+1.30(+40.00%)
Apr 25, 2003	3.250	3.250	3.250	3.250	0	+0.00(+0.00%)
Apr 24, 2003	2.950	3.250	2.900	3.250	30,500	+0.32(+10.92%)
Apr 23, 2003	2.930	2.930	2.930	2.930	0	+0.00(+0.00%)
Apr 22, 2003	2.950	2.950	2.850	2.930	1,900	-0.02(-0.68%)
Apr 21, 2003	2.950	2.950	2.900	2.950	17,000	+0.05(+1.72%)
Apr 17, 2003	2.850	2.950	2.850	2.900	4,600	+0.15(+5.45%)
Apr 16, 2003	2.750	2.750	2.600	2.750	10,300	-0.20(-6.78%)
Apr 15, 2003	2.750	2.950	2.700	2.950	5,800	+0.25(+9.26%)
Apr 14, 2003	2.500	2.950	2.500	2.700	3,600	-0.25(-8.47%)
Apr 11, 2003	2.950	2.950	2.950	2.950	0	+0.00(+0.00%)
Apr 10, 2003	2.950	2.950	2.950	2.950	1,200	+0.00(+0.00%)
Apr 09, 2003	2.950	2.950	2.950	2.950	100	+0.35(+13.46%)
Apr 08, 2003	2.550	2.600	2.550	2.600	3,800	+0.05(+1.96%)
Apr 07, 2003	2.350	3.000	2.300	2.550	29,600	+0.25(+10.87%)
Apr 04, 2003	1.800	2.430	1.800	2.300	20,000	+0.40(+21.05%)
Apr 03, 2003	1.880	1.900	1.880	1.900	1,000	+0.12(+6.74%)
Apr 02, 2003	1.650	1.780	1.650	1.780	2,700	+0.18(+11.25%)

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.