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

Encore Capital Group (NQ: ECPG )

41.63 -0.13 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2003 12.20 13.00 12.20 12.60 13,200 -1.27(-9.16%)
Jul 30, 2003 13.00 13.98 12.30 13.87 22,700 +0.87(+6.69%)
Jul 29, 2003 12.10 13.66 12.10 13.00 9,500 +0.15(+1.17%)
Jul 28, 2003 14.50 15.00 11.76 12.85 26,100 -1.55(-10.76%)
Jul 25, 2003 14.00 14.40 11.90 14.40 31,400 +0.42(+3.00%)
Jul 24, 2003 13.55 15.18 12.49 13.98 71,400 +0.99(+7.62%)
Jul 23, 2003 11.52 13.00 11.50 12.99 40,600 +1.49(+12.96%)
Jul 22, 2003 11.00 11.60 10.40 11.50 18,700 +1.00(+9.52%)
Jul 21, 2003 9.700 10.50 9.700 10.50 36,000 +0.70(+7.14%)
Jul 18, 2003 9.800 9.800 9.700 9.800 10,300 +0.20(+2.08%)
Jul 17, 2003 9.600 9.600 9.600 9.600 1,600 +0.00(+0.00%)
Jul 16, 2003 9.450 9.700 9.450 9.600 5,600 -0.15(-1.54%)
Jul 15, 2003 9.750 9.750 9.300 9.750 15,900 +0.14(+1.46%)
Jul 14, 2003 9.150 9.700 9.150 9.610 86,300 +0.46(+5.03%)
Jul 11, 2003 9.100 9.600 9.000 9.150 34,700 -0.05(-0.54%)
Jul 10, 2003 9.100 9.200 9.100 9.200 5,000 -0.10(-1.08%)
Jul 09, 2003 9.250 9.650 9.100 9.300 23,800 +0.00(+0.00%)
Jul 08, 2003 9.550 9.550 9.300 9.300 5,600 -0.20(-2.11%)
Jul 07, 2003 9.750 9.900 9.450 9.500 11,500 -0.15(-1.55%)
Jul 03, 2003 9.350 9.950 9.350 9.650 17,900 +0.15(+1.58%)
Jul 02, 2003 9.250 9.500 9.000 9.500 24,000 +0.51(+5.67%)
Jul 01, 2003 8.900 9.100 8.850 8.990 16,200 +0.19(+2.16%)
Jun 30, 2003 9.000 9.000 8.500 8.800 4,200 +0.10(+1.15%)
Jun 27, 2003 8.080 8.700 8.050 8.700 26,300 +0.60(+7.41%)
Jun 26, 2003 7.950 8.100 7.800 8.100 27,900 +0.05(+0.62%)
Jun 25, 2003 8.100 8.200 7.900 8.050 43,900 -0.25(-3.01%)
Jun 24, 2003 8.550 8.580 8.000 8.300 56,900 -0.30(-3.49%)
Jun 23, 2003 9.300 9.350 8.500 8.600 15,000 -0.80(-8.51%)
Jun 20, 2003 9.450 9.450 9.300 9.400 7,700 +0.00(+0.00%)
Jun 19, 2003 9.400 9.450 9.400 9.400 14,500 -0.05(-0.53%)
Jun 18, 2003 9.550 9.600 9.450 9.450 58,200 -0.25(-2.58%)
Jun 17, 2003 9.450 9.750 9.450 9.700 30,100 +0.25(+2.65%)
Jun 16, 2003 9.100 9.450 9.000 9.450 55,300 +0.45(+5.00%)
Jun 13, 2003 8.570 9.050 8.570 9.000 42,000 +0.43(+5.02%)
Jun 12, 2003 8.500 9.050 8.500 8.570 82,100 +0.07(+0.82%)
Jun 11, 2003 8.500 8.550 8.350 8.500 17,400 +0.05(+0.59%)
Jun 10, 2003 7.700 8.550 7.650 8.450 110,900 +0.75(+9.74%)
Jun 09, 2003 7.650 7.750 7.450 7.700 25,600 +0.10(+1.32%)
Jun 06, 2003 7.550 7.600 7.350 7.600 33,700 +0.15(+2.01%)
Jun 05, 2003 7.200 7.450 7.200 7.450 5,300 +0.15(+2.05%)
Jun 04, 2003 7.300 7.350 7.150 7.300 74,800 -0.15(-2.01%)
Jun 03, 2003 7.450 7.600 7.450 7.450 131,000 +0.00(+0.00%)
Jun 02, 2003 7.650 7.650 7.450 7.450 24,300 -0.05(-0.67%)
May 30, 2003 7.400 7.680 7.400 7.500 30,000 +0.10(+1.35%)
May 29, 2003 7.450 7.600 7.250 7.400 17,700 -0.05(-0.67%)
May 28, 2003 7.030 7.450 7.000 7.450 21,000 +0.45(+6.43%)
May 27, 2003 6.850 7.500 6.850 7.000 75,900 +0.25(+3.70%)
May 23, 2003 6.150 6.750 6.150 6.750 103,200 +0.80(+13.45%)
May 22, 2003 5.950 6.170 5.950 5.950 23,000 +0.00(+0.00%)
May 21, 2003 6.000 6.000 5.950 5.950 12,000 -0.05(-0.83%)
May 20, 2003 6.000 6.050 6.000 6.000 22,300 +0.00(+0.00%)
May 19, 2003 6.100 6.100 5.950 6.000 26,700 -0.05(-0.83%)
May 16, 2003 6.100 6.100 6.000 6.050 12,500 +0.15(+2.54%)
May 15, 2003 6.150 6.250 5.900 5.900 18,000 -0.20(-3.28%)
May 14, 2003 5.900 6.500 5.800 6.100 65,100 +0.30(+5.17%)
May 13, 2003 5.250 5.850 5.250 5.800 91,800 +0.50(+9.43%)
May 12, 2003 5.050 5.380 5.000 5.300 42,100 +0.25(+4.95%)
May 09, 2003 4.600 5.050 4.500 5.050 64,200 +0.55(+12.22%)
May 08, 2003 4.150 4.550 4.100 4.500 57,700 +0.20(+4.65%)
May 07, 2003 4.100 4.500 4.100 4.300 9,700 +0.15(+3.61%)
May 06, 2003 4.500 4.500 4.100 4.150 4,000 -0.45(-9.78%)
May 05, 2003 4.350 4.600 4.350 4.600 1,700 +0.25(+5.75%)
May 02, 2003 4.500 4.600 4.100 4.350 7,300 -0.30(-6.45%)
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.