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

Encore Capital Group (NQ: ECPG )

48.10 +4.86 (+11.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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%)
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.