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

Encore Capital Group (NQ: ECPG )

48.45 +5.20 (+12.04%)
Streaming Delayed Price Updated: 1:43 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 (%)
Oct 31, 2008 9.000 9.360 8.410 9.360 159,415 +0.30(+3.31%)
Oct 30, 2008 8.840 9.090 8.380 9.060 281,817 +0.55(+6.46%)
Oct 29, 2008 8.650 8.670 8.030 8.510 443,441 -0.23(-2.63%)
Oct 28, 2008 9.110 9.110 8.100 8.740 105,534 +0.01(+0.11%)
Oct 27, 2008 8.990 9.040 8.070 8.730 142,873 -0.29(-3.22%)
Oct 24, 2008 8.880 9.270 8.840 9.020 134,348 -0.77(-7.87%)
Oct 23, 2008 9.870 10.89 9.150 9.790 197,652 +0.01(+0.10%)
Oct 22, 2008 10.54 11.12 9.250 9.780 121,006 -1.10(-10.11%)
Oct 21, 2008 10.61 11.00 10.40 10.88 39,070 +0.07(+0.65%)
Oct 20, 2008 10.96 10.96 10.35 10.81 67,883 +0.01(+0.09%)
Oct 17, 2008 10.07 10.89 9.360 10.80 165,010 +0.44(+4.25%)
Oct 16, 2008 9.220 11.70 8.565 10.36 100,306 +1.22(+13.35%)
Oct 15, 2008 9.630 10.00 9.140 9.140 102,962 -0.84(-8.42%)
Oct 14, 2008 10.13 10.50 9.890 9.980 122,835 +0.53(+5.61%)
Oct 13, 2008 9.270 10.89 8.510 9.450 215,355 +0.72(+8.25%)
Oct 10, 2008 9.000 9.650 8.400 8.730 192,606 -0.45(-4.90%)
Oct 09, 2008 10.06 10.54 9.160 9.180 166,090 -0.64(-6.52%)
Oct 08, 2008 10.55 10.55 9.630 9.820 201,852 -0.98(-9.07%)
Oct 07, 2008 11.37 11.83 10.78 10.80 146,871 -0.55(-4.85%)
Oct 06, 2008 11.47 12.09 10.58 11.35 191,727 -0.39(-3.32%)
Oct 03, 2008 12.97 13.06 11.74 11.74 103,015 -0.88(-6.97%)
Oct 02, 2008 13.44 13.73 12.60 12.62 84,163 -0.90(-6.66%)
Oct 01, 2008 13.55 13.61 12.52 13.52 128,234 -0.18(-1.31%)
Sep 30, 2008 13.89 13.90 12.72 13.70 194,703 +0.22(+1.63%)
Sep 29, 2008 13.80 13.89 12.20 13.48 129,050 -0.32(-2.32%)
Sep 26, 2008 13.25 13.88 12.50 13.80 151,825 +0.30(+2.22%)
Sep 25, 2008 13.89 13.90 13.42 13.50 96,595 -0.11(-0.81%)
Sep 24, 2008 13.89 13.90 13.19 13.61 109,694 +0.13(+0.96%)
Sep 23, 2008 12.87 13.77 12.47 13.48 92,401 +0.48(+3.69%)
Sep 22, 2008 13.50 13.50 12.87 13.00 113,688 -0.81(-5.87%)
Sep 19, 2008 13.58 13.96 11.76 13.81 361,709 +2.09(+17.83%)
Sep 18, 2008 12.20 12.65 10.81 11.72 254,331 -0.23(-1.92%)
Sep 17, 2008 12.30 12.98 11.62 11.95 148,188 -0.63(-5.01%)
Sep 16, 2008 12.59 13.00 11.12 12.58 166,855 -0.25(-1.95%)
Sep 15, 2008 13.61 13.86 12.80 12.83 187,962 -1.13(-8.09%)
Sep 12, 2008 13.37 13.96 13.30 13.96 113,205 +0.37(+2.72%)
Sep 11, 2008 13.58 13.76 13.23 13.59 241,347 -0.21(-1.52%)
Sep 10, 2008 13.75 14.19 13.26 13.80 273,216 +0.18(+1.32%)
Sep 09, 2008 13.99 14.10 13.48 13.62 318,937 -0.30(-2.16%)
Sep 08, 2008 13.25 13.93 13.25 13.92 144,986 +0.99(+7.66%)
Sep 05, 2008 12.71 13.01 12.34 12.93 133,833 +0.08(+0.62%)
Sep 04, 2008 13.46 13.58 12.65 12.85 173,217 -0.75(-5.51%)
Sep 03, 2008 13.13 13.77 12.82 13.60 235,299 +0.36(+2.72%)
Sep 02, 2008 12.98 13.50 12.73 13.24 200,407 +0.54(+4.25%)
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%)
Jun 02, 2008 10.59 10.72 10.08 10.27 131,924 -0.30(-2.84%)
May 30, 2008 10.22 10.67 10.01 10.57 213,818 +0.32(+3.12%)
May 29, 2008 10.02 10.60 9.710 10.25 82,098 +0.19(+1.89%)
May 28, 2008 10.29 10.76 10.00 10.06 70,879 -0.21(-2.04%)
May 27, 2008 9.770 10.53 9.770 10.27 120,452 +0.53(+5.44%)
May 26, 2008 9.730 10.05 9.600 9.740 103,535 +0.00(+0.00%)
May 23, 2008 9.730 10.05 9.600 9.740 103,535 -0.05(-0.51%)
May 22, 2008 9.440 9.980 9.430 9.790 140,638 +0.36(+3.82%)
May 21, 2008 9.800 10.07 9.360 9.430 118,536 -0.33(-3.38%)
May 20, 2008 9.740 9.880 9.590 9.760 93,628 -0.06(-0.61%)
May 19, 2008 9.650 9.940 9.410 9.820 136,728 +0.14(+1.45%)
May 16, 2008 9.450 9.860 9.250 9.680 238,171 +0.29(+3.09%)
May 15, 2008 9.520 9.520 9.170 9.390 170,185 -0.17(-1.78%)
May 14, 2008 9.900 10.32 9.450 9.560 137,935 -0.33(-3.34%)
May 13, 2008 9.430 9.950 9.150 9.890 182,479 +0.42(+4.44%)
May 12, 2008 9.100 9.760 8.960 9.470 161,703 +0.37(+4.07%)
May 09, 2008 8.590 9.430 8.590 9.100 134,285 +0.39(+4.48%)
May 08, 2008 8.660 9.220 8.649 8.710 132,451 +0.06(+0.69%)
May 07, 2008 8.610 8.800 8.390 8.650 164,588 +0.06(+0.70%)
May 06, 2008 8.010 8.610 7.930 8.590 200,479 +0.55(+6.84%)
May 05, 2008 7.960 8.190 7.850 8.040 147,289 +0.09(+1.13%)
May 02, 2008 8.200 8.200 7.726 7.950 115,918 -0.14(-1.73%)
May 01, 2008 6.710 8.940 6.710 8.090 179,795 +1.39(+20.75%)
Apr 30, 2008 6.480 6.940 6.480 6.700 69,961 +0.25(+3.88%)
Apr 29, 2008 6.330 6.490 6.100 6.450 61,236 +0.15(+2.38%)
Apr 28, 2008 6.480 6.580 6.290 6.300 24,547 -0.20(-3.08%)
Apr 25, 2008 6.800 6.850 6.490 6.500 86,117 -0.26(-3.85%)
Apr 24, 2008 6.620 6.770 6.400 6.760 63,220 +0.16(+2.42%)
Apr 23, 2008 6.330 6.630 6.300 6.600 35,419 +0.31(+4.93%)
Apr 22, 2008 6.260 6.370 6.130 6.290 151,590 -0.01(-0.16%)
Apr 21, 2008 6.400 6.450 6.237 6.300 116,228 -0.15(-2.33%)
Apr 18, 2008 6.620 6.730 6.320 6.450 39,310 -0.01(-0.15%)
Apr 17, 2008 6.680 6.680 6.330 6.460 38,818 -0.25(-3.73%)
Apr 16, 2008 6.630 6.760 6.540 6.710 65,641 +0.16(+2.44%)
Apr 15, 2008 6.520 6.600 6.160 6.550 157,794 +0.06(+0.92%)
Apr 14, 2008 6.440 6.620 6.400 6.490 91,774 +0.04(+0.62%)
Apr 11, 2008 6.470 6.600 6.360 6.450 121,913 +0.03(+0.47%)
Apr 10, 2008 6.420 6.505 6.240 6.420 97,339 +0.01(+0.16%)
Apr 09, 2008 6.870 6.870 6.380 6.410 126,909 -0.48(-6.97%)
Apr 08, 2008 6.670 7.210 6.670 6.890 46,546 +0.20(+2.99%)
Apr 07, 2008 6.840 6.940 6.670 6.690 37,227 -0.12(-1.76%)
Apr 04, 2008 6.920 6.920 6.710 6.810 122,642 -0.10(-1.45%)
Apr 03, 2008 6.930 7.010 6.860 6.910 41,455 -0.10(-1.43%)
Apr 02, 2008 6.950 7.110 6.940 7.010 187,853 +0.05(+0.72%)
Apr 01, 2008 6.920 7.170 6.840 6.960 60,855 +0.16(+2.35%)
Mar 31, 2008 6.940 7.370 6.770 6.800 88,374 -0.10(-1.45%)
Mar 28, 2008 6.760 7.090 6.760 6.900 56,601 +0.00(+0.00%)
Mar 27, 2008 7.320 7.430 6.870 6.900 145,658 -0.38(-5.22%)
Mar 26, 2008 7.610 7.780 7.240 7.280 117,482 -0.38(-4.96%)
Mar 25, 2008 7.440 7.700 7.190 7.660 89,347 +0.21(+2.82%)
Mar 24, 2008 7.180 7.480 7.110 7.450 133,608 +0.29(+4.05%)
Mar 21, 2008 7.090 7.300 7.015 7.160 451,833 +0.00(+0.00%)
Mar 20, 2008 7.090 7.300 7.015 7.160 451,833 +0.21(+3.02%)
Mar 19, 2008 7.070 7.190 6.900 6.950 108,151 -0.05(-0.71%)
Mar 18, 2008 6.920 7.070 6.750 7.000 415,029 +0.26(+3.86%)
Mar 17, 2008 6.620 7.160 6.620 6.740 85,337 -0.06(-0.88%)
Mar 14, 2008 7.420 7.420 6.790 6.800 158,903 -0.55(-7.48%)
Mar 13, 2008 7.260 7.500 7.150 7.350 107,357 +0.05(+0.68%)
Mar 12, 2008 7.470 7.590 7.240 7.300 69,908 -0.14(-1.88%)
Mar 11, 2008 7.530 7.530 7.190 7.440 119,480 +0.12(+1.64%)
Mar 10, 2008 7.310 7.460 7.150 7.320 63,918 +0.05(+0.69%)
Mar 07, 2008 7.260 7.560 7.060 7.270 51,898 -0.07(-0.95%)
Mar 06, 2008 7.500 7.500 7.340 7.340 53,879 -0.22(-2.91%)
Mar 05, 2008 7.550 7.595 7.320 7.560 78,673 +0.02(+0.27%)
Mar 04, 2008 7.260 7.560 7.260 7.540 35,813 +0.19(+2.59%)
Mar 03, 2008 7.450 7.740 7.320 7.350 70,149 -0.03(-0.41%)
Feb 29, 2008 7.570 7.730 7.380 7.380 73,558 -0.29(-3.78%)
Feb 28, 2008 7.520 7.760 7.480 7.670 73,661 +0.10(+1.32%)
Feb 27, 2008 7.670 7.720 7.520 7.570 40,659 -0.19(-2.45%)
Feb 26, 2008 7.530 7.900 7.480 7.760 51,509 +0.16(+2.11%)
Feb 25, 2008 7.640 7.690 7.390 7.600 51,669 -0.05(-0.65%)
Feb 22, 2008 7.420 7.660 7.250 7.650 39,989 +0.26(+3.52%)
Feb 21, 2008 7.450 7.740 7.230 7.390 148,729 +0.01(+0.14%)
Feb 20, 2008 7.300 7.450 7.070 7.380 77,315 -0.09(-1.20%)
Feb 19, 2008 7.200 7.710 7.200 7.470 93,722 +0.38(+5.36%)
Feb 18, 2008 7.670 7.790 7.040 7.090 76,522 +0.00(+0.00%)
Feb 15, 2008 7.670 7.790 7.040 7.090 76,522 -0.62(-8.04%)
Feb 14, 2008 8.410 8.410 7.200 7.710 106,921 -0.70(-8.32%)
Feb 13, 2008 7.810 8.430 7.700 8.410 52,852 +0.70(+9.08%)
Feb 12, 2008 8.000 8.000 7.280 7.710 67,318 -0.23(-2.90%)
Feb 11, 2008 7.800 7.970 7.700 7.940 47,081 +0.16(+2.06%)
Feb 08, 2008 7.570 8.120 7.570 7.780 66,656 -0.09(-1.14%)
Feb 07, 2008 8.020 8.130 7.570 7.870 88,845 -0.08(-1.01%)
Feb 06, 2008 7.740 7.990 7.540 7.950 111,224 +0.28(+3.65%)
Feb 05, 2008 7.630 7.970 7.630 7.670 186,953 -0.16(-2.04%)
Feb 04, 2008 7.890 8.020 7.820 7.830 87,811 -0.10(-1.26%)
Feb 01, 2008 7.870 8.160 7.520 7.930 73,469 +0.11(+1.41%)
Jan 31, 2008 7.520 7.820 7.340 7.820 47,367 +0.23(+3.03%)
Jan 30, 2008 7.410 7.850 7.170 7.590 127,261 +0.14(+1.88%)
Jan 29, 2008 7.250 7.480 7.100 7.450 94,882 +0.20(+2.76%)
Jan 28, 2008 7.220 7.350 7.020 7.250 103,219 +0.04(+0.55%)
Jan 25, 2008 7.360 7.590 7.210 7.210 85,074 -0.04(-0.55%)
Jan 24, 2008 7.430 7.580 7.180 7.250 101,373 -0.15(-2.03%)
Jan 23, 2008 6.900 7.490 6.800 7.400 142,820 +0.48(+6.94%)
Jan 22, 2008 6.650 7.150 6.530 6.920 175,148 -0.06(-0.86%)
Jan 21, 2008 7.240 7.430 6.910 6.980 134,863 +0.00(+0.00%)
Jan 18, 2008 7.240 7.430 6.910 6.980 134,863 -0.32(-4.38%)
Jan 17, 2008 7.890 7.990 7.230 7.300 101,947 -0.55(-7.01%)
Jan 16, 2008 7.490 8.000 7.340 7.850 174,417 +0.31(+4.11%)
Jan 15, 2008 7.460 7.660 7.240 7.540 279,947 -0.03(-0.40%)
Jan 14, 2008 7.520 7.640 7.210 7.570 72,467 +0.22(+2.99%)
Jan 11, 2008 7.290 7.580 7.250 7.350 125,843 +0.05(+0.68%)
Jan 10, 2008 7.600 7.610 7.190 7.300 195,403 -0.40(-5.19%)
Jan 09, 2008 7.940 8.010 7.600 7.700 75,557 -0.27(-3.39%)
Jan 08, 2008 8.840 8.920 7.970 7.970 172,690 -0.93(-10.45%)
Jan 07, 2008 8.410 8.950 8.410 8.900 259,515 +0.06(+0.68%)
Jan 04, 2008 8.850 9.160 8.550 8.840 165,330 +0.10(+1.14%)
Jan 03, 2008 8.850 9.180 8.710 8.740 129,583 -0.11(-1.24%)
Jan 02, 2008 9.650 9.670 8.800 8.850 217,077 -0.83(-8.57%)
Jan 01, 2008 9.030 9.810 9.020 9.680 237,564 +0.00(+0.00%)
Dec 31, 2007 9.030 9.810 9.020 9.680 237,564 +0.64(+7.08%)
Dec 28, 2007 8.980 9.370 8.980 9.040 69,960 +0.02(+0.22%)
Dec 27, 2007 9.590 9.630 9.000 9.020 112,174 -0.56(-5.85%)
Dec 26, 2007 9.120 9.607 9.120 9.580 150,985 +0.45(+4.93%)
Dec 24, 2007 9.330 9.330 9.080 9.130 102,216 -0.11(-1.19%)
Dec 21, 2007 9.230 9.530 9.080 9.240 285,616 +0.19(+2.10%)
Dec 20, 2007 9.300 9.300 8.940 9.050 219,386 -0.20(-2.16%)
Dec 19, 2007 9.350 9.500 9.230 9.250 136,652 -0.09(-0.96%)
Dec 18, 2007 9.610 9.610 9.200 9.340 166,233 -0.15(-1.58%)
Dec 17, 2007 9.600 9.700 9.490 9.490 153,070 -0.07(-0.73%)
Dec 14, 2007 9.750 9.870 9.560 9.560 150,729 -0.32(-3.24%)
Dec 13, 2007 9.800 10.01 9.800 9.880 176,687 -0.03(-0.30%)
Dec 12, 2007 10.18 10.21 9.760 9.910 156,019 -0.01(-0.10%)
Dec 11, 2007 10.44 10.45 9.900 9.920 113,332 -0.46(-4.43%)
Dec 10, 2007 10.54 10.54 10.32 10.38 158,114 -0.16(-1.52%)
Dec 07, 2007 10.53 10.54 10.30 10.54 142,701 +0.06(+0.57%)
Dec 06, 2007 10.11 10.54 10.00 10.48 267,283 +0.35(+3.46%)
Dec 05, 2007 10.30 10.43 10.00 10.13 196,029 -0.08(-0.78%)
Dec 04, 2007 10.34 10.38 10.12 10.21 236,563 -0.17(-1.64%)
Dec 03, 2007 10.31 10.46 10.31 10.38 308,735 +0.11(+1.07%)
Nov 30, 2007 10.29 10.61 10.16 10.27 230,707 +0.13(+1.28%)
Nov 29, 2007 10.39 10.39 10.08 10.14 134,420 -0.25(-2.41%)
Nov 28, 2007 10.39 10.52 10.33 10.39 151,047 +0.05(+0.48%)
Nov 27, 2007 10.33 10.39 10.08 10.34 88,216 +0.06(+0.58%)
Nov 26, 2007 10.39 10.45 10.05 10.28 155,132 -0.12(-1.15%)
Nov 23, 2007 10.20 10.46 10.20 10.40 34,242 +0.27(+2.67%)
Nov 21, 2007 10.36 10.41 10.06 10.13 83,742 -0.31(-2.97%)
Nov 20, 2007 10.10 10.57 10.10 10.44 255,356 +0.32(+3.16%)
Nov 19, 2007 10.18 10.25 10.05 10.12 298,296 -0.13(-1.27%)
Nov 16, 2007 10.19 10.38 10.05 10.25 133,793 +0.07(+0.69%)
Nov 15, 2007 10.20 10.29 10.12 10.18 110,868 -0.07(-0.68%)
Nov 14, 2007 10.15 10.25 9.990 10.25 307,054 +0.14(+1.38%)
Nov 13, 2007 10.41 10.43 9.960 10.11 348,965 -0.24(-2.32%)
Nov 12, 2007 10.40 10.51 10.30 10.35 111,359 -0.04(-0.38%)
Nov 09, 2007 10.38 10.99 10.24 10.39 84,264 -0.05(-0.48%)
Nov 08, 2007 10.63 10.80 10.22 10.44 90,150 -0.12(-1.14%)
Nov 07, 2007 10.84 10.93 10.52 10.56 86,873 -0.43(-3.91%)
Nov 06, 2007 10.74 11.00 10.46 10.99 112,088 +0.26(+2.42%)
Nov 05, 2007 10.99 10.99 10.73 10.73 58,840 -0.33(-2.98%)
Nov 02, 2007 10.85 11.07 10.64 11.06 122,621 +0.34(+3.17%)
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.