Indicators

Encore Capital Group (NQ: ECPG )

46.99 +0.39 (+0.84%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	47.75	47.83	47.24	47.69	0	-0.06(-0.13%)
Nov 27, 2013	47.08	47.80	46.98	47.75	0	+0.69(+1.47%)
Nov 26, 2013	46.97	47.18	46.57	47.06	0	+0.02(+0.04%)
Nov 25, 2013	46.69	47.12	46.15	47.04	249,138	+0.36(+0.77%)
Nov 22, 2013	46.88	47.09	46.44	46.68	0	+0.00(+0.00%)
Nov 21, 2013	46.16	47.11	45.90	46.68	295,092	+0.52(+1.13%)
Nov 20, 2013	46.50	46.80	46.00	46.16	0	-0.22(-0.47%)
Nov 19, 2013	46.67	46.98	46.14	46.38	100,307	-0.30(-0.64%)
Nov 18, 2013	47.30	47.60	46.18	46.68	0	-0.63(-1.33%)
Nov 15, 2013	47.23	47.55	46.60	47.31	0	-0.02(-0.04%)
Nov 14, 2013	46.94	47.67	46.45	47.33	211,476	-0.27(-0.57%)
Nov 12, 2013	47.65	48.17	47.17	47.60	0	-0.03(-0.06%)
Nov 11, 2013	47.50	47.93	47.10	47.63	0	+0.18(+0.38%)
Nov 08, 2013	50.49	51.95	46.72	47.45	0	+1.53(+3.33%)
Nov 07, 2013	47.00	47.00	45.68	45.92	226,537	-1.08(-2.30%)
Nov 06, 2013	47.38	47.48	46.52	47.00	98,463	-0.08(-0.17%)
Nov 05, 2013	47.23	47.80	46.95	47.08	0	-0.22(-0.47%)
Nov 04, 2013	47.43	48.42	47.07	47.30	432,399	-0.08(-0.17%)

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.