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

Encore Capital Group (NQ: ECPG )

41.63 -0.13 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2003 11.10 11.70 11.10 11.70 147,626 +0.56(+5.03%)
Sep 29, 2003 11.11 11.25 11.10 11.14 204,500 +0.08(+0.72%)
Sep 26, 2003 11.57 11.66 11.05 11.06 2,356,300 -0.49(-4.24%)
Sep 25, 2003 11.41 11.55 11.17 11.55 42,100 +0.05(+0.43%)
Sep 24, 2003 11.25 12.00 11.25 11.50 17,670 -0.41(-3.44%)
Sep 23, 2003 12.65 12.65 11.49 11.91 14,150 -0.76(-6.01%)
Sep 22, 2003 12.80 12.85 12.67 12.67 8,046 -0.03(-0.23%)
Sep 19, 2003 13.60 14.00 12.70 12.70 24,654 -0.12(-0.94%)
Sep 18, 2003 12.30 13.20 12.08 12.82 34,800 +0.67(+5.51%)
Sep 17, 2003 11.69 12.24 11.69 12.15 39,700 +0.65(+5.65%)
Sep 16, 2003 10.60 11.60 10.60 11.50 18,800 +0.90(+8.49%)
Sep 15, 2003 10.26 10.60 10.26 10.60 5,100 +0.33(+3.21%)
Sep 12, 2003 10.30 10.30 9.720 10.27 3,100 -0.03(-0.29%)
Sep 11, 2003 9.810 10.30 9.560 10.30 4,200 +0.48(+4.89%)
Sep 10, 2003 10.39 10.39 9.820 9.820 500 -0.58(-5.58%)
Sep 09, 2003 9.620 10.40 9.600 10.40 12,900 +0.70(+7.22%)
Sep 08, 2003 9.700 9.710 9.620 9.700 21,900 +0.00(+0.00%)
Sep 05, 2003 9.700 9.800 9.600 9.700 10,000 -0.05(-0.51%)
Sep 04, 2003 9.800 9.989 9.600 9.750 6,900 -0.20(-2.01%)
Sep 03, 2003 10.39 10.50 9.580 9.950 7,000 -0.16(-1.58%)
Sep 02, 2003 10.29 10.38 10.02 10.11 7,000 +0.09(+0.90%)
Aug 29, 2003 10.05 10.05 10.02 10.02 2,400 +0.01(+0.10%)
Aug 28, 2003 9.830 10.09 9.830 10.01 6,800 +0.09(+0.91%)
Aug 27, 2003 9.690 9.990 9.690 9.920 2,500 +0.24(+2.53%)
Aug 26, 2003 9.800 9.800 9.510 9.675 5,800 -0.13(-1.38%)
Aug 25, 2003 10.00 10.05 9.250 9.810 2,900 -0.20(-2.00%)
Aug 22, 2003 10.15 10.15 10.01 10.01 400 -0.09(-0.89%)
Aug 21, 2003 10.00 10.10 10.00 10.10 1,800 +0.06(+0.60%)
Aug 20, 2003 10.00 10.04 9.700 10.04 7,200 +0.24(+2.45%)
Aug 19, 2003 9.710 9.800 9.180 9.800 16,000 -0.19(-1.90%)
Aug 18, 2003 10.02 10.37 9.010 9.990 27,000 -0.26(-2.55%)
Aug 15, 2003 10.25 10.25 10.25 10.25 100 -0.11(-1.05%)
Aug 14, 2003 9.900 10.50 9.890 10.36 7,000 +0.51(+5.18%)
Aug 13, 2003 12.00 12.25 9.130 9.850 24,600 -1.39(-12.37%)
Aug 12, 2003 10.40 11.24 10.40 11.24 600 +0.68(+6.44%)
Aug 11, 2003 11.41 11.41 10.56 10.56 6,400 -0.88(-7.69%)
Aug 08, 2003 12.35 12.35 11.35 11.44 4,900 -0.30(-2.56%)
Aug 07, 2003 11.51 11.74 11.50 11.74 8,300 +0.32(+2.80%)
Aug 06, 2003 10.70 11.60 10.36 11.42 6,700 +0.68(+6.33%)
Aug 05, 2003 10.47 10.74 10.07 10.74 15,600 -0.02(-0.20%)
Aug 04, 2003 12.01 12.01 10.23 10.76 16,100 -1.48(-12.08%)
Aug 01, 2003 12.07 12.49 12.02 12.24 3,200 -0.36(-2.86%)
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.