Indicators

Encore Capital Group (NQ: ECPG )

46.99 +0.39 (+0.84%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	35.00	35.00	33.05	33.30	924,209	-1.75(-4.99%)
Feb 27, 2017	34.80	35.40	33.10	35.05	1,193,516	-0.10(-0.28%)
Feb 24, 2017	31.30	35.92	31.30	35.15	729,896	+0.60(+1.74%)
Feb 23, 2017	34.75	34.80	34.05	34.55	477,374	+0.05(+0.14%)
Feb 22, 2017	33.80	34.65	33.35	34.50	713,161	+0.65(+1.92%)
Feb 21, 2017	33.90	34.30	33.60	33.85	231,668	+0.00(+0.00%)
Feb 17, 2017		33.85	33.85	33.85	0	+0.15(+0.45%)
Feb 16, 2017	33.90	34.00	33.45	33.70	266,326	-0.25(-0.74%)
Feb 15, 2017	33.45	34.05	33.35	33.95	257,889	+0.45(+1.34%)
Feb 14, 2017	33.30	33.75	32.90	33.50	294,380	+0.10(+0.30%)
Feb 13, 2017	33.20	33.80	33.15	33.40	156,422	+0.40(+1.21%)
Feb 10, 2017	33.30	33.77	32.95	33.00	123,813	-0.20(-0.60%)
Feb 09, 2017	33.00	33.65	32.85	33.20	241,648	+0.25(+0.76%)
Feb 08, 2017	32.70	33.20	32.25	32.95	475,885	+0.05(+0.15%)
Feb 07, 2017	32.85	33.00	32.40	32.90	271,937	+0.10(+0.30%)
Feb 06, 2017	32.10	32.80	32.10	32.80	234,492	+0.60(+1.86%)
Feb 03, 2017	31.60	32.20	31.60	32.20	169,479	+0.80(+2.55%)
Feb 02, 2017	31.70	31.70	31.00	31.40	120,401	-0.40(-1.26%)

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.