Indicators

Encore Capital Group (NQ: ECPG )

44.80 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	28.16	28.45	27.91	28.26	108,453	-0.02(-0.07%)
Sep 27, 2012	28.34	28.37	27.86	28.28	123,518	-0.01(-0.04%)
Sep 26, 2012	28.35	28.38	27.70	28.29	99,568	-0.06(-0.21%)
Sep 25, 2012	29.30	29.37	28.28	28.35	103,531	-0.83(-2.84%)
Sep 24, 2012	29.83	29.83	29.07	29.18	93,670	-0.66(-2.21%)
Sep 21, 2012	29.58	30.04	29.41	29.84	324,124	+0.62(+2.12%)
Sep 20, 2012	30.00	30.13	29.13	29.22	138,399	-0.95(-3.15%)
Sep 19, 2012	30.70	30.70	29.82	30.17	99,504	-0.37(-1.21%)
Sep 18, 2012	30.66	30.91	30.28	30.54	176,882	+0.13(+0.43%)
Sep 17, 2012	30.01	30.54	29.39	30.41	141,145	+0.37(+1.23%)
Sep 14, 2012	29.89	30.61	29.70	30.04	199,405	+0.33(+1.11%)
Sep 13, 2012	29.28	29.72	28.94	29.71	195,385	+0.38(+1.30%)
Sep 12, 2012	29.37	29.74	28.55	29.33	136,152	+0.04(+0.14%)
Sep 11, 2012	28.55	29.82	28.55	29.29	170,031	+0.75(+2.63%)
Sep 10, 2012	28.63	28.80	28.34	28.54	142,975	-0.15(-0.52%)
Sep 07, 2012	29.15	29.15	28.47	28.69	131,785	-0.32(-1.10%)
Sep 06, 2012	28.58	29.20	28.44	29.01	155,754	+0.62(+2.18%)
Sep 05, 2012	28.20	28.53	27.01	28.39	69,237	+0.14(+0.50%)

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.