Indicators

Encore Capital Group (NQ: ECPG )

47.31 +0.20 (+0.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	12.33	12.33	12.33	12.33	500	-0.12(-0.96%)
Nov 26, 2003	12.25	12.45	12.25	12.45	2,448	-0.00(-0.01%)
Nov 25, 2003	12.26	12.50	12.26	12.45	10,827	-0.05(-0.40%)
Nov 24, 2003	12.67	12.67	12.45	12.50	15,115	-0.15(-1.19%)
Nov 21, 2003	12.10	12.76	12.10	12.65	51,898	+0.25(+2.02%)
Nov 20, 2003	12.20	12.40	12.14	12.40	60,350	+0.30(+2.48%)
Nov 19, 2003	12.00	12.11	11.99	12.10	31,574	-0.10(-0.82%)
Nov 18, 2003	12.23	12.42	12.20	12.20	63,450	-0.24(-1.93%)
Nov 17, 2003	12.30	12.44	12.10	12.44	28,774	+0.02(+0.16%)
Nov 14, 2003	12.39	12.50	12.30	12.42	8,285	+0.02(+0.16%)
Nov 13, 2003	12.10	12.48	12.00	12.40	18,380	-0.08(-0.64%)
Nov 12, 2003	12.45	12.50	12.14	12.48	14,790	+0.30(+2.46%)
Nov 11, 2003	12.10	12.25	12.10	12.18	38,195	-0.31(-2.48%)
Nov 10, 2003	12.50	12.50	12.20	12.49	11,600	+0.04(+0.32%)
Nov 07, 2003	12.30	12.50	12.30	12.45	16,385	+0.15(+1.22%)
Nov 06, 2003	12.30	12.30	12.19	12.30	21,260	+0.03(+0.24%)
Nov 05, 2003	12.43	12.49	12.00	12.27	30,600	+0.02(+0.16%)
Nov 04, 2003	12.13	12.38	12.00	12.25	20,600	+0.03(+0.25%)

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.