Indicators

Encore Capital Group (NQ: ECPG )

46.99 UNCHANGED

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 30, 2014	45.30	45.44	44.93	45.42	173,861	-0.05(-0.11%)
Jun 27, 2014	44.97	45.58	44.97	45.47	261,216	+0.45(+1.00%)
Jun 26, 2014	45.15	45.15	44.69	45.02	90,136	-0.17(-0.38%)
Jun 25, 2014	45.06	45.21	44.67	45.19	101,873	+0.05(+0.11%)
Jun 24, 2014	45.29	45.86	44.98	45.14	149,456	-0.32(-0.70%)
Jun 23, 2014	45.55	45.61	44.82	45.46	105,462	+0.00(+0.00%)
Jun 20, 2014	45.42	45.55	44.80	45.46	204,374	+0.22(+0.49%)
Jun 19, 2014	45.38	45.45	44.84	45.24	79,897	-0.06(-0.13%)
Jun 18, 2014	45.22	45.41	44.79	45.30	125,394	+0.03(+0.07%)
Jun 17, 2014	44.61	45.70	44.52	45.27	290,851	+0.68(+1.53%)
Jun 16, 2014	44.64	44.88	43.92	44.59	202,203	-0.18(-0.40%)
Jun 13, 2014	44.84	44.84	44.00	44.77	193,543	+0.12(+0.27%)
Jun 12, 2014	45.00	45.06	44.40	44.65	166,208	-0.60(-1.33%)
Jun 11, 2014	45.34	45.49	45.05	45.25	179,511	-0.20(-0.44%)
Jun 10, 2014	45.21	45.45	45.21	45.45	93,886	+0.58(+1.29%)
Jun 06, 2014	44.21	44.90	43.70	44.87	153,092	+0.89(+2.02%)
Jun 05, 2014	43.35	44.14	43.09	43.98	169,433	+0.79(+1.83%)
Jun 04, 2014	42.69	43.28	42.44	43.19	81,476	+0.28(+0.65%)
Jun 03, 2014	42.99	43.18	42.40	42.91	172,765	-0.19(-0.44%)

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.