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 (%)
Jun 28, 2013	33.46	33.79	33.02	33.11	618,228	-0.50(-1.49%)
Jun 27, 2013	33.21	33.73	33.14	33.61	0	+0.55(+1.66%)
Jun 26, 2013	33.42	33.83	32.94	33.06	0	-0.19(-0.57%)
Jun 25, 2013	33.68	33.91	33.15	33.25	0	-0.10(-0.30%)
Jun 24, 2013	34.19	34.19	32.82	33.35	0	-0.97(-2.83%)
Jun 21, 2013	34.41	34.84	34.13	34.32	478,912	+0.07(+0.20%)
Jun 20, 2013	34.17	34.83	34.17	34.25	0	-0.32(-0.93%)
Jun 19, 2013	35.17	35.26	34.49	34.57	0	-0.60(-1.71%)
Jun 18, 2013	36.91	36.91	35.11	35.17	0	-1.80(-4.87%)
Jun 17, 2013	37.10	37.30	36.27	36.97	499,310	-0.39(-1.04%)
Jun 14, 2013	37.95	38.00	36.01	37.36	0	-0.94(-2.45%)
Jun 13, 2013	37.39	38.66	36.96	38.30	556,839	+1.00(+2.68%)
Jun 12, 2013	37.06	37.61	37.06	37.30	288,647	+0.32(+0.87%)
Jun 11, 2013	36.77	37.03	36.42	36.98	207,218	-0.18(-0.48%)
Jun 10, 2013	36.41	37.20	36.41	37.16	0	-0.11(-0.30%)
Jun 07, 2013	36.75	37.50	36.34	37.27	0	+0.78(+2.14%)
Jun 06, 2013	35.97	36.83	35.73	36.49	289,393	+0.64(+1.79%)
Jun 05, 2013	36.28	36.48	35.54	35.85	0	-0.58(-1.59%)
Jun 04, 2013	36.44	36.75	36.10	36.43	0	+0.07(+0.19%)

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.