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 (%)
Jul 29, 2011	27.03	27.71	26.75	27.35	130,195	-0.08(-0.29%)
Jul 28, 2011	26.85	27.60	26.39	27.43	240,467	+0.48(+1.78%)
Jul 27, 2011	28.07	28.38	26.50	26.95	1,830,786	-1.18(-4.19%)
Jul 26, 2011	28.18	28.61	27.99	28.13	132,729	+0.05(+0.18%)
Jul 25, 2011	27.96	28.42	27.96	28.08	106,012	-0.29(-1.02%)
Jul 22, 2011	28.47	28.59	27.89	28.37	127,416	-0.09(-0.32%)
Jul 21, 2011	28.65	28.65	27.84	28.46	515,132	+1.41(+5.21%)
Jul 20, 2011	27.25	27.52	26.02	27.05	143,336	-0.20(-0.73%)
Jul 19, 2011	26.51	27.30	26.51	27.25	205,374	+0.80(+3.02%)
Jul 18, 2011	27.21	27.41	26.11	26.45	186,204	-1.03(-3.75%)
Jul 15, 2011	26.08	27.49	25.45	27.48	242,924	+1.61(+6.22%)
Jul 14, 2011	27.83	27.92	25.50	25.87	408,200	-1.97(-7.08%)
Jul 13, 2011	28.20	28.59	27.63	27.84	159,588	-0.18(-0.64%)
Jul 12, 2011	28.34	28.89	27.90	28.02	220,385	-0.37(-1.30%)
Jul 11, 2011	27.40	28.62	27.40	28.39	699,449	+1.86(+7.01%)
Jul 08, 2011	30.73	30.98	25.27	26.53	1,409,130	-4.65(-14.91%)
Jul 07, 2011	31.49	31.72	31.07	31.18	90,556	-0.03(-0.10%)
Jul 06, 2011	30.86	31.58	30.71	31.21	97,947	+0.20(+0.64%)
Jul 05, 2011	31.04	31.78	30.89	31.01	86,479	-0.08(-0.26%)

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.