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 (%)
Aug 29, 2008 13.06 13.20 12.65 12.70 126,006 -0.18(-1.40%)
Aug 28, 2008 12.28 12.98 12.12 12.88 204,158 +0.76(+6.27%)
Aug 27, 2008 11.93 12.35 11.64 12.12 137,007 +0.27(+2.28%)
Aug 26, 2008 11.62 12.19 11.62 11.85 105,134 +0.21(+1.80%)
Aug 25, 2008 11.55 11.85 11.26 11.64 130,093 -0.01(-0.09%)
Aug 22, 2008 11.42 11.85 11.34 11.65 102,725 +0.35(+3.10%)
Aug 21, 2008 11.28 11.57 11.24 11.30 96,669 -0.06(-0.53%)
Aug 20, 2008 10.91 11.76 10.72 11.36 231,848 +0.49(+4.51%)
Aug 19, 2008 11.28 11.46 10.52 10.87 133,022 -0.32(-2.86%)
Aug 18, 2008 11.79 11.85 11.15 11.19 127,845 -0.57(-4.85%)
Aug 15, 2008 12.10 12.29 11.48 11.76 192,278 -0.17(-1.42%)
Aug 14, 2008 11.31 12.00 10.51 11.93 143,689 +0.52(+4.56%)
Aug 13, 2008 11.57 11.99 11.29 11.41 132,190 -0.28(-2.40%)
Aug 12, 2008 12.00 12.27 11.22 11.69 227,372 -0.30(-2.50%)
Aug 11, 2008 11.53 12.38 11.53 11.99 182,205 +0.49(+4.26%)
Aug 08, 2008 10.76 11.66 10.10 11.50 294,327 +0.69(+6.38%)
Aug 07, 2008 11.70 11.92 10.56 10.81 210,866 -1.08(-9.08%)
Aug 06, 2008 11.77 11.98 11.40 11.89 152,774 +0.14(+1.19%)
Aug 05, 2008 12.12 12.24 11.38 11.75 266,983 -0.25(-2.08%)
Aug 04, 2008 12.77 13.00 11.48 12.00 370,965 -0.77(-6.03%)
Aug 01, 2008 12.26 13.00 12.00 12.77 212,031 +0.52(+4.24%)
Jul 31, 2008 11.99 12.82 11.87 12.25 341,439 +0.47(+3.99%)
Jul 30, 2008 11.66 11.99 11.30 11.78 189,549 +0.15(+1.29%)
Jul 29, 2008 11.63 11.65 10.47 11.63 248,813 +1.06(+10.03%)
Jul 28, 2008 11.00 11.39 10.25 10.57 176,017 -0.49(-4.43%)
Jul 25, 2008 11.07 11.54 10.88 11.06 179,248 +0.05(+0.45%)
Jul 24, 2008 11.50 11.59 10.90 11.01 159,216 -0.39(-3.42%)
Jul 23, 2008 11.17 11.56 11.17 11.40 130,156 +0.24(+2.15%)
Jul 22, 2008 10.26 11.20 10.06 11.16 119,507 +0.70(+6.69%)
Jul 21, 2008 10.44 10.96 10.08 10.46 211,273 +0.06(+0.58%)
Jul 18, 2008 9.900 10.44 9.900 10.40 188,129 +0.41(+4.10%)
Jul 17, 2008 9.620 10.27 9.590 9.990 118,382 +0.47(+4.94%)
Jul 16, 2008 8.630 9.550 8.630 9.520 156,267 +0.81(+9.30%)
Jul 15, 2008 8.710 9.060 8.140 8.710 145,098 -0.17(-1.91%)
Jul 14, 2008 9.360 9.360 8.850 8.880 88,844 -0.26(-2.84%)
Jul 11, 2008 8.910 9.750 8.850 9.140 116,363 +0.08(+0.88%)
Jul 10, 2008 8.880 9.400 8.780 9.060 123,658 +0.15(+1.68%)
Jul 09, 2008 9.040 9.340 8.870 8.910 103,525 -0.17(-1.87%)
Jul 08, 2008 8.930 9.210 8.690 9.080 220,703 +0.18(+2.02%)
Jul 07, 2008 8.650 9.290 8.650 8.900 166,940 +0.32(+3.73%)
Jul 04, 2008 8.740 9.100 8.580 8.580 40,926 +0.00(+0.00%)
Jul 03, 2008 8.740 9.100 8.580 8.580 40,926 -0.29(-3.27%)
Jul 02, 2008 8.830 9.000 8.800 8.870 130,752 +0.03(+0.34%)
Jul 01, 2008 8.670 8.970 8.610 8.840 106,309 +0.01(+0.11%)
Jun 30, 2008 9.190 9.320 8.480 8.830 147,949 -0.40(-4.33%)
Jun 27, 2008 9.200 9.470 8.470 9.230 855,247 -0.01(-0.11%)
Jun 26, 2008 8.950 9.350 8.910 9.240 134,331 +0.19(+2.10%)
Jun 25, 2008 8.990 9.490 8.860 9.050 141,020 +0.09(+1.00%)
Jun 24, 2008 9.100 9.760 8.960 8.960 133,395 -0.21(-2.29%)
Jun 23, 2008 9.610 9.840 9.140 9.170 103,617 -0.40(-4.18%)
Jun 20, 2008 9.800 9.960 9.540 9.570 164,831 -0.31(-3.14%)
Jun 19, 2008 9.960 10.06 9.670 9.880 137,869 -0.09(-0.90%)
Jun 18, 2008 10.06 10.19 9.670 9.970 120,613 -0.29(-2.83%)
Jun 17, 2008 10.65 10.79 10.24 10.26 72,701 -0.38(-3.57%)
Jun 16, 2008 10.20 10.64 9.960 10.64 228,294 +0.42(+4.11%)
Jun 13, 2008 9.770 10.22 9.770 10.22 140,183 +0.54(+5.58%)
Jun 12, 2008 9.890 10.13 9.630 9.680 274,920 -0.11(-1.12%)
Jun 11, 2008 10.24 10.49 9.330 9.790 243,141 -0.50(-4.86%)
Jun 10, 2008 10.50 10.94 10.01 10.29 231,813 -0.06(-0.58%)
Jun 09, 2008 10.58 10.61 10.07 10.35 112,430 -0.20(-1.90%)
Jun 06, 2008 10.81 10.99 10.47 10.55 94,665 -0.35(-3.21%)
Jun 05, 2008 10.32 10.98 10.32 10.90 131,296 +0.57(+5.52%)
Jun 04, 2008 10.61 10.65 10.30 10.33 109,699 +0.04(+0.39%)
Jun 03, 2008 10.33 10.56 10.25 10.29 92,250 +0.02(+0.19%)
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.