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 (%)
May 30, 2003 7.400 7.680 7.400 7.500 30,000 +0.10(+1.35%)
May 29, 2003 7.450 7.600 7.250 7.400 17,700 -0.05(-0.67%)
May 28, 2003 7.030 7.450 7.000 7.450 21,000 +0.45(+6.43%)
May 27, 2003 6.850 7.500 6.850 7.000 75,900 +0.25(+3.70%)
May 23, 2003 6.150 6.750 6.150 6.750 103,200 +0.80(+13.45%)
May 22, 2003 5.950 6.170 5.950 5.950 23,000 +0.00(+0.00%)
May 21, 2003 6.000 6.000 5.950 5.950 12,000 -0.05(-0.83%)
May 20, 2003 6.000 6.050 6.000 6.000 22,300 +0.00(+0.00%)
May 19, 2003 6.100 6.100 5.950 6.000 26,700 -0.05(-0.83%)
May 16, 2003 6.100 6.100 6.000 6.050 12,500 +0.15(+2.54%)
May 15, 2003 6.150 6.250 5.900 5.900 18,000 -0.20(-3.28%)
May 14, 2003 5.900 6.500 5.800 6.100 65,100 +0.30(+5.17%)
May 13, 2003 5.250 5.850 5.250 5.800 91,800 +0.50(+9.43%)
May 12, 2003 5.050 5.380 5.000 5.300 42,100 +0.25(+4.95%)
May 09, 2003 4.600 5.050 4.500 5.050 64,200 +0.55(+12.22%)
May 08, 2003 4.150 4.550 4.100 4.500 57,700 +0.20(+4.65%)
May 07, 2003 4.100 4.500 4.100 4.300 9,700 +0.15(+3.61%)
May 06, 2003 4.500 4.500 4.100 4.150 4,000 -0.45(-9.78%)
May 05, 2003 4.350 4.600 4.350 4.600 1,700 +0.25(+5.75%)
May 02, 2003 4.500 4.600 4.100 4.350 7,300 -0.30(-6.45%)
May 01, 2003 5.000 5.000 4.100 4.650 10,100 -0.25(-5.10%)
Apr 30, 2003 4.200 5.050 4.200 4.900 53,800 +0.35(+7.69%)
Apr 29, 2003 3.450 4.550 3.450 4.550 48,400 +1.30(+40.00%)
Apr 25, 2003 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Apr 24, 2003 2.950 3.250 2.900 3.250 30,500 +0.32(+10.92%)
Apr 23, 2003 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Apr 22, 2003 2.950 2.950 2.850 2.930 1,900 -0.02(-0.68%)
Apr 21, 2003 2.950 2.950 2.900 2.950 17,000 +0.05(+1.72%)
Apr 17, 2003 2.850 2.950 2.850 2.900 4,600 +0.15(+5.45%)
Apr 16, 2003 2.750 2.750 2.600 2.750 10,300 -0.20(-6.78%)
Apr 15, 2003 2.750 2.950 2.700 2.950 5,800 +0.25(+9.26%)
Apr 14, 2003 2.500 2.950 2.500 2.700 3,600 -0.25(-8.47%)
Apr 11, 2003 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Apr 10, 2003 2.950 2.950 2.950 2.950 1,200 +0.00(+0.00%)
Apr 09, 2003 2.950 2.950 2.950 2.950 100 +0.35(+13.46%)
Apr 08, 2003 2.550 2.600 2.550 2.600 3,800 +0.05(+1.96%)
Apr 07, 2003 2.350 3.000 2.300 2.550 29,600 +0.25(+10.87%)
Apr 04, 2003 1.800 2.430 1.800 2.300 20,000 +0.40(+21.05%)
Apr 03, 2003 1.880 1.900 1.880 1.900 1,000 +0.12(+6.74%)
Apr 02, 2003 1.650 1.780 1.650 1.780 2,700 +0.18(+11.25%)
Apr 01, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Mar 31, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Mar 28, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Mar 27, 2003 1.600 1.600 1.500 1.600 13,900 +0.05(+3.23%)
Mar 26, 2003 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Mar 25, 2003 1.600 1.600 1.550 1.550 900 +0.05(+3.33%)
Mar 24, 2003 1.500 1.500 1.500 1.500 100 -0.10(-6.25%)
Mar 21, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Mar 20, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Mar 19, 2003 1.550 1.600 1.550 1.600 1,000 +0.10(+6.67%)
Mar 18, 2003 1.500 1.500 1.500 1.500 1,500 -0.10(-6.25%)
Mar 17, 2003 1.500 1.600 1.500 1.600 1,900 +0.15(+10.34%)
Mar 14, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Mar 13, 2003 1.350 1.450 1.350 1.450 600 +0.00(+0.00%)
Mar 12, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Mar 11, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Mar 07, 2003 1.450 1.450 1.450 1.450 300 +0.10(+7.41%)
Mar 06, 2003 1.350 1.350 1.350 1.350 400 +0.00(+0.00%)
Mar 05, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Mar 04, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
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.