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, 2019	35.91	35.91	33.46	34.20	651,563	+1.00(+3.01%)
Feb 27, 2019	33.43	33.96	33.09	33.20	286,097	-0.28(-0.84%)
Feb 26, 2019	33.30	33.57	33.05	33.48	160,336	-0.03(-0.09%)
Feb 25, 2019	33.89	33.99	33.38	33.51	184,271	-0.11(-0.33%)
Feb 22, 2019	32.89	33.62	32.58	33.62	206,000	+0.88(+2.69%)
Feb 21, 2019	32.92	32.92	32.10	32.74	117,751	-0.19(-0.58%)
Feb 20, 2019	32.74	33.05	32.64	32.93	124,784	+0.07(+0.21%)
Feb 19, 2019	31.79	32.95	31.79	32.86	164,532	+0.84(+2.62%)
Feb 15, 2019	32.39	32.66	31.69	32.02	165,700	-0.15(-0.47%)
Feb 14, 2019	31.66	32.25	31.29	32.17	182,886	+0.31(+0.97%)
Feb 13, 2019	31.60	31.94	31.32	31.86	152,680	+0.33(+1.05%)
Feb 12, 2019	30.77	31.58	30.45	31.53	163,689	+0.95(+3.11%)
Feb 11, 2019	29.99	30.59	29.48	30.58	137,718	+0.72(+2.41%)
Feb 08, 2019	30.22	30.70	29.67	29.86	127,100	-0.51(-1.68%)
Feb 07, 2019	30.49	30.66	29.94	30.37	138,139	-0.32(-1.04%)
Feb 06, 2019	30.61	30.82	30.43	30.69	130,657	-0.12(-0.39%)
Feb 05, 2019	30.18	30.83	29.85	30.81	658,766	+0.65(+2.16%)
Feb 04, 2019	30.22	30.51	29.85	30.16	185,372	-0.14(-0.46%)

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.