Indicators

Encore Capital Group (NQ: ECPG )

44.15 -0.65 (-1.46%)

Streaming Delayed Price Updated: 1:19 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	44.30	44.95	43.95	44.30	202,867	-0.05(-0.11%)
Sep 28, 2017	43.75	44.65	43.20	44.35	359,009	+0.45(+1.03%)
Sep 27, 2017	43.25	44.15	42.55	43.90	535,480	+0.70(+1.62%)
Sep 26, 2017	42.75	43.30	42.10	43.20	260,277	+0.35(+0.82%)
Sep 25, 2017	41.90	42.90	41.45	42.85	523,631	+0.95(+2.27%)
Sep 22, 2017	41.50	42.02	40.90	41.90	359,729	+0.55(+1.33%)
Sep 21, 2017	40.80	41.75	40.45	41.35	259,982	+0.50(+1.22%)
Sep 20, 2017	40.70	41.70	40.25	40.85	414,217	+0.30(+0.74%)
Sep 19, 2017	40.45	41.15	40.45	40.55	216,680	+0.30(+0.75%)
Sep 18, 2017	39.95	40.40	39.95	40.25	313,012	+0.25(+0.62%)
Sep 15, 2017	40.70	40.95	39.90	40.00	207,987	-0.65(-1.60%)
Sep 14, 2017	40.90	41.85	37.30	40.65	142,634	-0.40(-0.97%)
Sep 13, 2017	40.30	41.35	40.05	41.05	158,145	+0.75(+1.86%)
Sep 12, 2017	39.75	40.45	39.55	40.30	491,609	+0.75(+1.90%)
Sep 11, 2017	39.65	40.05	39.35	39.55	117,053	+0.30(+0.76%)
Sep 08, 2017	39.35	39.95	38.55	39.25	203,030	-0.05(-0.13%)
Sep 07, 2017	39.90	40.05	39.00	39.30	179,121	-0.60(-1.50%)
Sep 06, 2017	39.90	40.15	39.50	39.90	77,283	+0.15(+0.38%)
Sep 05, 2017	41.15	41.15	39.10	39.75	177,095	-1.45(-3.52%)

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.