Indicators

Encore Capital Group (NQ: ECPG )

45.24 -1.75 (-3.72%)

Streaming Delayed Price Updated: 2:49 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	12.60	12.60	12.20	12.27	99,258	-0.31(-2.46%)
Jul 28, 2006	12.65	12.65	12.49	12.58	115,640	+0.03(+0.24%)
Jul 27, 2006	12.55	12.58	12.29	12.55	105,483	+0.08(+0.64%)
Jul 26, 2006	12.37	12.53	12.16	12.47	108,700	+0.22(+1.80%)
Jul 25, 2006	12.27	12.32	12.05	12.25	169,177	+0.13(+1.07%)
Jul 24, 2006	12.13	12.16	11.94	12.12	163,207	+0.19(+1.59%)
Jul 21, 2006	12.22	12.22	11.88	11.93	147,551	-0.19(-1.57%)
Jul 20, 2006	12.50	12.50	11.93	12.12	239,588	-0.28(-2.26%)
Jul 19, 2006	12.07	12.40	12.02	12.40	232,262	+0.45(+3.77%)
Jul 18, 2006	12.01	12.01	11.79	11.95	67,074	+0.03(+0.25%)
Jul 17, 2006	12.07	12.07	11.76	11.92	82,953	-0.04(-0.33%)
Jul 14, 2006	12.08	12.10	11.77	11.96	570,854	-0.04(-0.33%)
Jul 13, 2006	12.05	12.13	11.95	12.00	125,033	-0.08(-0.66%)
Jul 12, 2006	12.15	12.19	12.05	12.08	140,699	-0.14(-1.15%)
Jul 11, 2006	12.15	12.25	11.97	12.22	216,432	+0.12(+0.99%)
Jul 10, 2006	11.90	12.15	11.82	12.10	139,680	+0.31(+2.63%)
Jul 07, 2006	12.04	12.04	11.75	11.79	184,489	-0.25(-2.08%)
Jul 06, 2006	11.85	12.10	11.82	12.04	392,285	+0.12(+1.01%)
Jul 05, 2006	12.02	12.17	11.72	11.92	215,573	-0.13(-1.08%)

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.