Indicators

Encore Capital Group (NQ: ECPG )

44.80 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		42.10	42.10	42.10	0	-0.50(-1.17%)
Dec 28, 2017	42.70	42.75	42.40	42.60	111,001	-0.05(-0.12%)
Dec 27, 2017	42.75	43.15	42.40	42.65	155,634	-0.10(-0.23%)
Dec 26, 2017	43.25	43.35	42.05	42.75	213,476	-0.60(-1.38%)
Dec 22, 2017	43.40	43.60	43.25	43.35	202,555	+0.20(+0.46%)
Dec 21, 2017	43.00	43.80	43.00	43.15	173,655	+0.25(+0.58%)
Dec 20, 2017	43.15	43.35	42.70	42.90	154,481	-0.05(-0.12%)
Dec 19, 2017	43.85	43.90	42.45	42.95	296,509	-0.85(-1.94%)
Dec 18, 2017	44.10	44.62	43.55	43.80	213,443	+0.10(+0.23%)
Dec 15, 2017	44.40	44.50	43.35	43.70	872,405	-0.70(-1.58%)
Dec 14, 2017	44.80	45.05	44.20	44.40	233,402	-0.40(-0.89%)
Dec 13, 2017	44.90	45.40	44.65	44.80	108,762	-0.15(-0.33%)
Dec 12, 2017	45.05	45.50	44.45	44.95	191,776	+0.05(+0.11%)
Dec 11, 2017	45.35	45.35	44.60	44.90	159,716	-0.30(-0.66%)
Dec 08, 2017	45.40	45.60	44.90	45.20	230,005	+0.15(+0.33%)
Dec 07, 2017	44.50	45.30	44.50	45.05	182,417	+0.45(+1.01%)
Dec 06, 2017	44.95	44.95	44.55	44.60	201,651	-0.30(-0.67%)
Dec 05, 2017	45.95	46.30	44.85	44.90	296,713	-1.05(-2.29%)
Dec 04, 2017	46.20	46.20	45.62	45.95	238,660	+0.40(+0.88%)

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.