Indicators

Encore Capital Group (NQ: ECPG )

41.09 -0.97 (-2.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	20.20	20.41	20.08	20.32	57,083	-0.06(-0.29%)
Oct 28, 2010	20.92	21.00	20.27	20.38	68,856	-0.36(-1.74%)
Oct 27, 2010	20.51	21.00	20.30	20.74	159,724	+0.90(+4.54%)
Oct 25, 2010	19.43	19.85	19.33	19.84	85,285	+0.55(+2.85%)
Oct 22, 2010	19.40	19.40	18.96	19.29	92,283	-0.05(-0.26%)
Oct 21, 2010	19.35	19.63	18.78	19.34	150,493	+0.05(+0.26%)
Oct 20, 2010	18.36	19.43	18.36	19.29	116,508	+1.00(+5.47%)
Oct 19, 2010	18.58	18.82	18.03	18.29	92,661	-0.58(-3.07%)
Oct 18, 2010	18.27	18.89	18.18	18.87	58,781	+0.63(+3.45%)
Oct 15, 2010	18.12	18.34	17.98	18.24	87,225	+0.35(+1.96%)
Oct 14, 2010	17.86	17.99	17.64	17.89	32,977	-0.03(-0.17%)
Oct 13, 2010	17.31	18.04	17.05	17.92	132,301	+0.79(+4.61%)
Oct 12, 2010	17.46	17.46	16.70	17.13	184,328	-0.33(-1.89%)
Oct 11, 2010	17.71	17.71	17.40	17.46	27,376	-0.21(-1.19%)
Oct 08, 2010	17.85	17.85	17.47	17.67	35,519	-0.12(-0.67%)
Oct 07, 2010	17.93	18.02	17.70	17.79	30,065	-0.02(-0.11%)
Oct 06, 2010	17.79	18.17	17.61	17.81	74,332	+0.02(+0.11%)
Oct 05, 2010	17.65	17.93	17.38	17.79	168,565	+0.33(+1.89%)
Oct 04, 2010	17.65	17.79	17.34	17.46	84,933	-0.21(-1.19%)

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.