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 (%)
Sep 30, 2010	18.01	18.23	17.61	18.02	143,543	+0.12(+0.67%)
Sep 29, 2010	18.18	18.29	17.80	17.90	102,524	-0.34(-1.86%)
Sep 28, 2010	18.06	18.31	17.50	18.24	154,323	+0.18(+1.00%)
Sep 27, 2010	19.01	19.16	17.69	18.06	159,550	-0.89(-4.70%)
Sep 24, 2010	19.08	19.15	18.81	18.95	81,051	+0.09(+0.48%)
Sep 23, 2010	19.63	19.83	18.75	18.86	90,083	-0.99(-4.99%)
Sep 22, 2010	20.46	20.63	19.80	19.85	58,722	-0.75(-3.64%)
Sep 21, 2010	20.58	20.84	20.48	20.60	41,502	-0.05(-0.24%)
Sep 20, 2010	20.37	20.83	20.17	20.65	81,194	+0.30(+1.47%)
Sep 17, 2010	20.36	20.67	20.15	20.35	76,665	+0.32(+1.60%)
Sep 15, 2010	20.34	20.35	19.86	20.03	97,555	-0.32(-1.57%)
Sep 14, 2010	21.16	21.16	20.24	20.35	85,179	-0.83(-3.92%)
Sep 13, 2010	21.10	21.50	20.95	21.18	84,905	+0.28(+1.34%)
Sep 10, 2010	20.89	21.07	20.70	20.90	60,659	+0.09(+0.43%)
Sep 09, 2010	20.66	20.88	20.51	20.81	49,170	+0.47(+2.31%)
Sep 08, 2010	20.24	20.40	20.06	20.34	83,788	+0.17(+0.84%)
Sep 07, 2010	20.21	20.43	19.93	20.17	95,790	-0.13(-0.64%)
Sep 03, 2010	20.83	20.83	19.99	20.30	93,575	-0.31(-1.50%)
Sep 02, 2010	20.48	20.66	20.21	20.61	66,348	+0.23(+1.13%)

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.