Skip to main content

Encore Capital Group (NQ: ECPG )

45.61 -0.45 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 53.68 54.81 53.68 54.02 611,483 +0.31(+0.58%)
Oct 28, 2021 53.46 54.09 53.05 53.71 278,339 +0.57(+1.07%)
Oct 27, 2021 52.51 53.38 52.13 53.14 170,234 +0.79(+1.51%)
Oct 26, 2021 52.91 52.09 52.35 228,389 -0.40(-0.76%)
Oct 25, 2021 51.54 52.92 52.75 194,715 +1.28(+2.49%)
Oct 22, 2021 52.68 53.29 51.01 51.47 127,025 -0.95(-1.81%)
Oct 21, 2021 51.58 52.54 50.92 52.42 224,429 +0.97(+1.89%)
Oct 20, 2021 50.66 51.91 50.49 51.45 103,725 +0.67(+1.32%)
Oct 19, 2021 51.94 52.27 50.65 50.78 241,339 -0.94(-1.82%)
Oct 18, 2021 51.11 51.82 50.95 51.72 585,246 +0.57(+1.11%)
Oct 15, 2021 51.93 52.43 51.07 51.15 210,888 -0.14(-0.27%)
Oct 14, 2021 51.34 51.85 50.84 51.29 138,526 +0.15(+0.29%)
Oct 13, 2021 50.98 51.24 50.20 51.14 147,590 +0.31(+0.61%)
Oct 12, 2021 50.83 51.85 50.62 50.83 203,257 +0.04(+0.08%)
Oct 11, 2021 50.71 51.30 50.44 50.79 169,816 +0.38(+0.75%)
Oct 08, 2021 50.24 50.93 50.22 50.41 115,153 +0.10(+0.20%)
Oct 07, 2021 50.33 50.94 50.10 50.31 295,122 +0.20(+0.40%)
Oct 06, 2021 49.54 50.56 49.54 50.11 163,452 +0.22(+0.44%)
Oct 05, 2021 50.06 50.62 49.51 49.89 310,437 -0.10(-0.20%)
Oct 04, 2021 49.89 50.61 49.64 49.99 162,902 -0.13(-0.26%)
Oct 01, 2021 49.32 50.81 49.32 50.12 193,279 +0.85(+1.73%)
Sep 30, 2021 49.86 50.07 49.25 49.27 115,939 -0.30(-0.61%)
Sep 29, 2021 49.31 49.72 48.73 49.57 329,710 +0.51(+1.04%)
Sep 28, 2021 49.54 50.33 48.82 49.06 131,026 -0.43(-0.87%)
Sep 27, 2021 47.86 50.01 47.86 49.49 205,920 +1.86(+3.91%)
Sep 24, 2021 48.21 48.74 47.57 47.63 133,842 -0.54(-1.12%)
Sep 23, 2021 48.55 48.71 48.08 48.17 85,518 -0.02(-0.04%)
Sep 22, 2021 48.43 49.34 48.18 48.19 92,518 -0.05(-0.10%)
Sep 21, 2021 48.65 48.81 47.82 48.24 210,123 -0.07(-0.14%)
Sep 20, 2021 47.13 48.42 47.07 48.31 216,349 +0.48(+1.00%)
Sep 17, 2021 47.43 47.94 46.89 47.83 630,315 +0.62(+1.31%)
Sep 16, 2021 48.19 48.41 47.03 47.21 222,604 -0.81(-1.69%)
Sep 15, 2021 47.82 48.50 47.41 48.02 178,848 +0.14(+0.29%)
Sep 14, 2021 49.11 49.11 47.55 47.88 183,585 -0.92(-1.89%)
Sep 13, 2021 47.91 48.88 47.59 48.80 140,244 +1.36(+2.87%)
Sep 10, 2021 47.45 48.22 47.03 47.44 140,023 +0.04(+0.08%)
Sep 09, 2021 48.35 48.35 47.40 47.40 133,187 -0.44(-0.92%)
Sep 08, 2021 47.57 47.97 47.17 47.84 121,354 +0.04(+0.08%)
Sep 07, 2021 48.43 48.48 47.68 47.80 142,983 -0.48(-0.99%)
Sep 03, 2021 48.40 48.41 47.67 48.28 116,105 -0.22(-0.45%)
Sep 02, 2021 48.00 48.79 47.92 48.50 109,009 +0.41(+0.85%)
Sep 01, 2021 49.21 49.23 47.77 48.09 225,673 -1.12(-2.28%)
Aug 31, 2021 47.76 50.05 47.76 49.21 552,983 +1.58(+3.32%)
Aug 30, 2021 47.98 48.59 47.48 47.63 117,078 -0.38(-0.79%)
Aug 27, 2021 46.70 48.25 46.70 48.01 319,770 +1.33(+2.85%)
Aug 26, 2021 46.52 46.80 46.33 46.68 124,487 -0.05(-0.11%)
Aug 25, 2021 46.84 47.48 46.31 46.73 99,723 +0.07(+0.15%)
Aug 24, 2021 46.69 46.84 46.12 46.66 100,607 +0.06(+0.13%)
Aug 23, 2021 47.61 47.93 46.28 46.60 125,704 -0.75(-1.58%)
Aug 20, 2021 46.52 47.89 46.17 47.35 134,148 +0.67(+1.44%)
Aug 19, 2021 46.84 47.28 46.37 46.68 216,383 -0.66(-1.39%)
Aug 18, 2021 47.64 48.13 46.90 47.34 100,870 -0.36(-0.75%)
Aug 17, 2021 46.64 48.03 46.61 47.70 215,113 +0.71(+1.51%)
Aug 16, 2021 46.38 47.07 46.10 46.99 157,715 +0.33(+0.71%)
Aug 13, 2021 46.89 47.01 46.24 46.66 118,581 -0.37(-0.79%)
Aug 12, 2021 47.98 48.06 47.00 47.03 145,555 -1.05(-2.18%)
Aug 11, 2021 48.50 48.74 47.82 48.08 162,856 -0.33(-0.68%)
Aug 10, 2021 47.48 48.75 46.96 48.41 191,611 +0.79(+1.66%)
Aug 09, 2021 48.29 48.52 47.48 47.62 161,983 -0.62(-1.29%)
Aug 06, 2021 47.11 48.39 46.50 48.24 273,018 +1.35(+2.88%)
Aug 05, 2021 48.99 48.99 46.34 46.89 170,461 +0.07(+0.15%)
Aug 04, 2021 47.57 48.05 46.65 46.82 206,424 -1.03(-2.15%)
Aug 03, 2021 46.96 47.91 46.17 47.85 166,790 +0.83(+1.77%)
Aug 02, 2021 47.52 48.22 46.95 47.02 138,028 -0.32(-0.68%)
Jul 30, 2021 47.16 48.45 47.10 47.34 116,345 +0.01(+0.02%)
Jul 29, 2021 47.47 48.15 47.33 47.33 109,953 +0.08(+0.17%)
Jul 28, 2021 47.36 47.65 46.71 47.25 100,858 -0.04(-0.08%)
Jul 27, 2021 46.14 47.29 45.87 47.29 158,312 +0.88(+1.90%)
Jul 26, 2021 45.90 46.57 45.86 46.41 73,680 +0.55(+1.20%)
Jul 23, 2021 46.48 46.48 45.53 45.86 136,669 -0.29(-0.63%)
Jul 22, 2021 46.90 47.49 45.80 46.15 108,144 -0.87(-1.85%)
Jul 21, 2021 46.75 47.85 46.44 47.02 91,308 +0.31(+0.66%)
Jul 20, 2021 45.90 47.24 45.90 46.71 223,315 +0.94(+2.05%)
Jul 19, 2021 45.58 46.48 45.30 45.77 184,136 -0.73(-1.57%)
Jul 16, 2021 47.32 47.44 46.11 46.50 139,894 -0.58(-1.23%)
Jul 15, 2021 46.46 47.38 46.42 47.08 344,298 +0.25(+0.53%)
Jul 14, 2021 47.46 47.53 46.49 46.83 96,185 -0.48(-1.01%)
Jul 13, 2021 47.65 47.71 47.00 47.31 62,810 -0.37(-0.78%)
Jul 12, 2021 46.83 47.74 46.43 47.68 84,009 +0.62(+1.32%)
Jul 09, 2021 47.16 47.89 46.56 47.06 110,677 +0.58(+1.25%)
Jul 08, 2021 46.24 47.06 43.24 46.48 132,224 -0.78(-1.65%)
Jul 07, 2021 46.83 47.63 46.63 47.26 137,762 +0.31(+0.66%)
Jul 06, 2021 47.67 47.74 46.45 46.95 146,068 -0.49(-1.03%)
Jul 02, 2021 48.20 48.20 47.40 47.44 79,833 -0.49(-1.02%)
Jul 01, 2021 47.84 48.32 47.41 47.93 148,877 +0.54(+1.14%)
Jun 30, 2021 47.45 47.93 47.18 47.39 120,301 -0.15(-0.32%)
Jun 29, 2021 48.07 48.18 47.21 47.54 110,187 -0.40(-0.83%)
Jun 28, 2021 48.32 48.44 47.50 47.94 169,260 -0.33(-0.68%)
Jun 25, 2021 48.63 49.07 48.20 48.27 415,387 -0.23(-0.47%)
Jun 24, 2021 47.77 48.55 47.59 48.50 139,821 +0.70(+1.46%)
Jun 23, 2021 48.08 48.30 47.72 47.80 110,774 -0.09(-0.19%)
Jun 22, 2021 47.96 48.17 47.29 47.89 124,209 -0.27(-0.56%)
Jun 21, 2021 47.64 48.39 47.43 48.16 143,363 +0.67(+1.41%)
Jun 18, 2021 48.41 48.80 47.01 47.49 732,129 -1.48(-3.02%)
Jun 17, 2021 49.07 49.33 47.90 48.97 186,124 -0.17(-0.35%)
Jun 16, 2021 48.66 49.45 48.36 49.14 132,333 +0.26(+0.53%)
Jun 15, 2021 49.08 49.34 48.48 48.88 260,041 +0.10(+0.21%)
Jun 14, 2021 49.56 49.74 48.56 48.78 163,481 -0.51(-1.03%)
Jun 11, 2021 48.88 49.29 48.88 49.29 127,719 +0.56(+1.15%)
Jun 10, 2021 48.93 48.94 48.08 48.73 316,368 -0.07(-0.14%)
Jun 09, 2021 48.45 48.92 48.19 48.80 228,163 +0.32(+0.66%)
Jun 08, 2021 48.03 48.99 47.80 48.48 193,934 +0.25(+0.52%)
Jun 07, 2021 47.09 48.24 46.87 48.23 417,381 +0.86(+1.82%)
Jun 04, 2021 47.83 47.98 47.07 47.37 161,959 -0.11(-0.23%)
Jun 03, 2021 47.10 47.66 46.47 47.48 193,246 +0.17(+0.36%)
Jun 02, 2021 47.90 49.02 47.17 47.31 336,119 -0.38(-0.80%)
Jun 01, 2021 46.69 47.75 46.29 47.69 473,516 +1.40(+3.02%)
May 28, 2021 46.18 46.76 45.71 46.29 560,209 -0.15(-0.32%)
May 27, 2021 46.11 46.95 46.11 46.44 379,276 +0.66(+1.44%)
May 26, 2021 44.00 45.91 44.00 45.78 345,762 +1.55(+3.50%)
May 25, 2021 44.03 44.94 43.84 44.23 322,027 +0.22(+0.50%)
May 24, 2021 44.17 44.29 43.22 44.01 162,203 +0.11(+0.25%)
May 21, 2021 43.65 44.18 43.65 43.90 179,914 +0.40(+0.92%)
May 20, 2021 43.80 44.10 43.28 43.50 128,186 -0.37(-0.84%)
May 19, 2021 42.74 43.94 42.53 43.87 172,364 +0.61(+1.41%)
May 18, 2021 43.03 43.87 43.03 43.26 210,195 +0.43(+1.00%)
May 17, 2021 42.81 43.25 42.16 42.83 266,386 -0.40(-0.93%)
May 14, 2021 42.82 44.09 42.82 43.23 285,829 +0.75(+1.77%)
May 13, 2021 40.38 42.70 40.38 42.48 251,474 +1.60(+3.91%)
May 12, 2021 41.46 41.99 40.52 40.88 244,995 -0.41(-0.99%)
May 11, 2021 41.50 41.93 40.62 41.29 278,355 -0.65(-1.55%)
May 10, 2021 42.66 43.90 41.88 41.94 432,172 -1.16(-2.69%)
May 07, 2021 42.74 43.40 41.78 43.10 383,584 +0.03(+0.07%)
May 06, 2021 43.55 45.25 41.62 43.07 479,860 +1.93(+4.69%)
May 05, 2021 40.82 41.52 39.94 41.14 212,838 +0.52(+1.28%)
May 04, 2021 40.46 40.91 40.14 40.62 148,208 +0.16(+0.40%)
May 03, 2021 39.69 41.17 39.69 40.46 378,338 +1.12(+2.85%)
Apr 30, 2021 38.78 39.38 38.33 39.34 263,200 +0.39(+1.00%)
Apr 29, 2021 39.28 39.63 38.71 38.95 101,913 -0.02(-0.05%)
Apr 28, 2021 38.71 39.57 38.70 38.97 141,956 +0.39(+1.01%)
Apr 27, 2021 38.99 39.14 38.23 38.58 137,879 -0.40(-1.03%)
Apr 26, 2021 38.91 39.59 38.75 38.98 162,484 +0.26(+0.67%)
Apr 23, 2021 38.29 39.02 37.77 38.72 253,500 +0.45(+1.18%)
Apr 22, 2021 39.03 39.03 38.25 38.27 134,630 -0.90(-2.30%)
Apr 21, 2021 38.32 39.30 38.13 39.17 191,566 +0.73(+1.90%)
Apr 20, 2021 38.18 39.17 38.11 38.44 197,797 -0.07(-0.18%)
Apr 19, 2021 38.72 38.81 38.18 38.51 116,303 -0.24(-0.62%)
Apr 16, 2021 38.27 39.05 37.90 38.75 177,100 +0.81(+2.13%)
Apr 15, 2021 38.24 38.47 37.60 37.94 277,614 -0.16(-0.42%)
Apr 14, 2021 38.65 39.30 37.93 38.10 274,894 -0.44(-1.14%)
Apr 13, 2021 38.79 38.92 38.18 38.54 265,325 -0.46(-1.18%)
Apr 12, 2021 39.09 39.68 38.87 39.00 146,245 +0.15(+0.39%)
Apr 09, 2021 38.74 38.86 38.24 38.85 156,400 +0.20(+0.52%)
Apr 08, 2021 38.65 38.86 38.17 38.65 296,328 -0.25(-0.64%)
Apr 07, 2021 38.78 39.35 38.14 38.90 204,090 +0.20(+0.52%)
Apr 06, 2021 40.01 40.54 38.05 38.70 317,301 -1.21(-3.03%)
Apr 05, 2021 40.71 40.84 39.83 39.91 196,793 -0.45(-1.11%)
Apr 01, 2021 40.26 40.52 39.53 40.36 252,700 +0.13(+0.32%)
Mar 31, 2021 40.76 41.16 40.13 40.23 260,092 -0.52(-1.28%)
Mar 30, 2021 41.16 41.60 40.21 40.75 293,363 -0.45(-1.09%)
Mar 29, 2021 41.53 41.99 40.68 41.20 216,426 -0.45(-1.08%)
Mar 26, 2021 40.50 41.77 39.66 41.65 383,600 +1.40(+3.48%)
Mar 25, 2021 39.85 40.43 39.10 40.25 454,736 +0.31(+0.78%)
Mar 24, 2021 41.21 41.26 39.75 39.94 885,608 -0.76(-1.87%)
Mar 23, 2021 40.27 41.28 40.27 40.70 336,727 +0.02(+0.05%)
Mar 22, 2021 39.75 40.83 39.75 40.68 286,581 +0.71(+1.78%)
Mar 19, 2021 39.50 40.76 39.37 39.97 574,000 -0.12(-0.30%)
Mar 18, 2021 41.41 41.82 39.92 40.09 232,957 -1.16(-2.81%)
Mar 17, 2021 40.87 41.55 40.45 41.25 234,190 +0.49(+1.20%)
Mar 16, 2021 41.90 41.98 40.53 40.76 256,528 -1.54(-3.64%)
Mar 15, 2021 41.18 42.89 41.18 42.30 418,582 +0.68(+1.63%)
Mar 12, 2021 41.21 41.77 39.52 41.62 403,000 +0.24(+0.58%)
Mar 11, 2021 41.04 41.48 40.19 41.38 367,392 +0.32(+0.78%)
Mar 10, 2021 40.65 41.22 39.90 41.06 367,680 +0.94(+2.34%)
Mar 09, 2021 39.81 40.91 39.75 40.12 705,806 -0.26(-0.64%)
Mar 08, 2021 38.25 40.51 38.17 40.38 731,703 +2.32(+6.10%)
Mar 05, 2021 37.14 38.31 36.54 38.06 752,500 +1.34(+3.65%)
Mar 04, 2021 35.37 36.77 35.24 36.72 640,232 +1.51(+4.29%)
Mar 03, 2021 34.26 35.76 33.62 35.21 815,578 +1.21(+3.56%)
Mar 02, 2021 33.82 34.68 33.76 34.00 308,701 +0.07(+0.21%)
Mar 01, 2021 34.33 34.36 33.50 33.93 335,165 +0.51(+1.53%)
Feb 26, 2021 32.72 33.71 31.82 33.42 690,500 +0.25(+0.75%)
Feb 25, 2021 32.50 34.98 32.00 33.17 805,033 -1.18(-3.44%)
Feb 24, 2021 33.36 34.71 33.02 34.35 468,213 +1.05(+3.15%)
Feb 23, 2021 33.53 33.66 32.77 33.30 200,380 -0.33(-0.98%)
Feb 22, 2021 32.66 33.70 32.59 33.63 325,049 +0.90(+2.75%)
Feb 19, 2021 32.48 33.08 32.32 32.73 319,700 +0.40(+1.24%)
Feb 18, 2021 32.51 32.91 32.02 32.33 243,800 -0.52(-1.58%)
Feb 17, 2021 33.17 33.39 32.64 32.85 172,448 -0.56(-1.68%)
Feb 16, 2021 33.98 33.98 33.05 33.41 237,287 +0.02(+0.06%)
Feb 12, 2021 33.19 33.96 33.19 33.39 215,400 +0.04(+0.12%)
Feb 11, 2021 33.06 33.61 32.61 33.35 202,796 +0.26(+0.79%)
Feb 10, 2021 33.40 33.66 32.97 33.09 171,449 -0.16(-0.48%)
Feb 09, 2021 33.78 33.78 32.39 33.25 262,461 -0.53(-1.57%)
Feb 08, 2021 33.11 33.92 32.98 33.78 401,416 +0.82(+2.49%)
Feb 05, 2021 32.75 33.39 32.34 32.96 335,100 +0.54(+1.67%)
Feb 04, 2021 32.09 32.76 31.87 32.42 492,208 +0.47(+1.47%)
Feb 03, 2021 31.31 31.95 31.14 31.95 234,472 +0.54(+1.72%)
Feb 02, 2021 31.02 31.67 30.63 31.41 294,595 +0.78(+2.55%)
Feb 01, 2021 30.16 30.94 29.65 30.63 308,975 +0.93(+3.13%)
Jan 29, 2021 30.59 31.20 29.65 29.70 385,400 -1.09(-3.54%)
Jan 28, 2021 31.38 31.38 30.05 30.79 377,679 -0.18(-0.58%)
Jan 27, 2021 30.69 31.87 29.76 30.97 593,267 +0.09(+0.29%)
Jan 26, 2021 30.30 31.43 30.15 30.88 562,081 +0.71(+2.35%)
Jan 25, 2021 30.42 30.77 29.21 30.17 647,319 -0.07(-0.23%)
Jan 22, 2021 32.49 32.92 29.80 30.24 1,456,400 -2.73(-8.28%)
Jan 21, 2021 32.97 33.57 32.50 32.97 510,478 +0.17(+0.52%)
Jan 20, 2021 32.43 33.47 31.94 32.80 621,209 +0.22(+0.68%)
Jan 19, 2021 32.14 32.63 31.24 32.58 545,834 +0.77(+2.42%)
Jan 15, 2021 32.91 32.98 31.71 31.81 415,100 -1.44(-4.33%)
Jan 14, 2021 33.01 33.61 32.64 33.25 352,299 +0.24(+0.73%)
Jan 13, 2021 32.03 33.19 32.03 33.01 484,951 +0.82(+2.55%)
Jan 12, 2021 32.92 32.92 31.50 32.19 1,105,698 -0.41(-1.26%)
Jan 11, 2021 33.17 34.48 32.52 32.60 664,565 -1.03(-3.08%)
Jan 08, 2021 36.01 36.17 32.60 33.63 2,000,300 -2.69(-7.39%)
Jan 07, 2021 37.82 38.00 34.41 36.32 1,284,465 -1.47(-3.89%)
Jan 06, 2021 38.40 39.27 37.40 37.79 680,341 -0.05(-0.13%)
Jan 05, 2021 37.09 38.13 36.99 37.84 855,821 +0.61(+1.64%)
Jan 04, 2021 39.10 39.14 36.79 37.23 379,599 -1.72(-4.42%)
Dec 31, 2020 38.95 38.95 38.95 505,196 +0.17(+0.44%)
Dec 30, 2020 36.79 38.97 36.79 38.78 505,196 +1.78(+4.81%)
Dec 29, 2020 37.48 37.50 36.88 37.00 265,335 -0.29(-0.78%)
Dec 28, 2020 38.25 38.25 37.18 37.29 253,716 -0.49(-1.30%)
Dec 24, 2020 37.90 37.90 37.36 37.78 118,100 +0.23(+0.61%)
Dec 23, 2020 37.09 38.49 37.09 37.55 431,646 +0.71(+1.93%)
Dec 22, 2020 36.91 38.00 36.58 36.84 298,687 -0.03(-0.08%)
Dec 21, 2020 37.13 38.19 36.60 36.87 477,045 -1.13(-2.97%)
Dec 18, 2020 38.03 38.50 36.81 38.00 837,000 +0.23(+0.61%)
Dec 17, 2020 37.51 38.32 37.29 37.77 301,421 +0.29(+0.77%)
Dec 16, 2020 40.08 40.39 37.28 37.48 544,674 -2.26(-5.69%)
Dec 15, 2020 37.95 39.88 37.05 39.74 633,991 +1.74(+4.58%)
Dec 14, 2020 39.30 39.96 37.99 38.00 675,870 -0.98(-2.51%)
Dec 11, 2020 40.40 41.00 38.54 38.98 337,000 -1.54(-3.80%)
Dec 10, 2020 39.19 40.63 38.31 40.52 279,911 +0.94(+2.37%)
Dec 09, 2020 38.84 39.91 38.30 39.58 403,120 +1.02(+2.65%)
Dec 08, 2020 37.80 38.61 37.80 38.56 327,715 +0.68(+1.80%)
Dec 07, 2020 37.58 38.20 37.05 37.88 452,792 +0.13(+0.34%)
Dec 04, 2020 36.80 38.20 36.76 37.75 352,500 +1.07(+2.92%)
Dec 03, 2020 36.38 37.26 36.03 36.68 265,965 +0.39(+1.07%)
Dec 02, 2020 36.39 36.82 35.19 36.29 418,959 +0.26(+0.72%)
Dec 01, 2020 35.00 36.14 34.62 36.03 488,098 +1.89(+5.54%)
Nov 30, 2020 33.61 34.65 32.94 34.14 720,852 +0.40(+1.19%)
Nov 27, 2020 34.53 34.84 33.57 33.74 258,000 -0.92(-2.65%)
Nov 25, 2020 35.96 35.96 34.48 34.66 249,800 -1.15(-3.21%)
Nov 24, 2020 35.71 36.65 35.49 35.81 540,810 +0.66(+1.88%)
Nov 23, 2020 32.87 35.27 32.19 35.15 565,452 +2.68(+8.25%)
Nov 20, 2020 32.20 32.85 32.13 32.47 612,000 -0.21(-0.64%)
Nov 19, 2020 33.38 33.38 32.20 32.68 239,661 -1.09(-3.23%)
Nov 18, 2020 32.40 34.70 31.59 33.77 749,755 +2.24(+7.10%)
Nov 17, 2020 30.85 31.80 30.41 31.53 655,886 +0.21(+0.67%)
Nov 16, 2020 31.21 31.91 30.50 31.32 507,470 +0.82(+2.69%)
Nov 13, 2020 30.42 30.72 29.73 30.50 395,400 +0.50(+1.67%)
Nov 12, 2020 31.40 31.71 29.79 30.00 620,391 -1.74(-5.48%)
Nov 11, 2020 32.66 33.20 31.20 31.74 348,384 -0.72(-2.22%)
Nov 10, 2020 31.57 32.73 30.39 32.46 604,844 +1.01(+3.21%)
Nov 09, 2020 33.49 34.30 31.37 31.45 597,957 +0.11(+0.35%)
Nov 06, 2020 32.12 32.84 31.07 31.34 343,000 -1.38(-4.22%)
Nov 05, 2020 32.46 33.20 32.14 32.72 365,805 +0.18(+0.55%)
Nov 04, 2020 31.54 33.48 30.91 32.54 868,444 +1.24(+3.96%)
Nov 03, 2020 32.76 34.13 30.43 31.30 1,429,917 -2.44(-7.23%)
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.