Indicators

Encore Capital Group (NQ: ECPG )

44.80 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	15.03	15.03	13.82	14.30	49,700	-0.01(-0.07%)
Feb 26, 2004	14.54	14.68	14.27	14.31	36,200	-0.30(-2.04%)
Feb 25, 2004	15.00	15.00	14.47	14.61	70,400	-0.38(-2.55%)
Feb 24, 2004	15.00	15.16	14.66	14.99	45,200	-0.19(-1.25%)
Feb 23, 2004	15.30	15.38	15.10	15.18	23,800	-0.05(-0.33%)
Feb 20, 2004	15.67	15.67	14.97	15.23	45,700	-0.37(-2.37%)
Feb 19, 2004	15.80	15.80	15.60	15.60	26,300	-0.04(-0.26%)
Feb 18, 2004	15.75	15.80	15.60	15.64	17,800	-0.10(-0.65%)
Feb 17, 2004	15.45	15.92	15.31	15.74	7,000	+0.33(+2.15%)
Feb 13, 2004	16.00	16.00	15.41	15.41	15,000	-0.23(-1.47%)
Feb 12, 2004	15.10	16.00	15.10	15.64	45,700	+0.08(+0.51%)
Feb 11, 2004	15.55	15.78	15.00	15.56	20,400	+0.07(+0.45%)
Feb 10, 2004	15.67	15.67	15.45	15.49	25,600	-0.07(-0.45%)
Feb 09, 2004	15.80	15.80	14.81	15.56	65,000	-0.14(-0.89%)
Feb 06, 2004	15.70	15.98	15.25	15.70	46,800	-0.20(-1.26%)
Feb 05, 2004	16.35	16.35	15.00	15.90	49,000	-0.14(-0.87%)
Feb 04, 2004	16.63	16.63	15.65	16.04	8,100	-0.59(-3.55%)
Feb 03, 2004	16.60	17.00	15.70	16.63	26,200	-0.36(-2.12%)

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.