Indicators

Encore Capital Group (NQ: ECPG )

44.15 -0.65 (-1.46%)

Streaming Delayed Price Updated: 1:19 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	12.85	13.04	12.38	12.60	41,664	-0.24(-1.87%)
Dec 28, 2006	12.48	12.89	12.48	12.84	65,689	+0.32(+2.56%)
Dec 27, 2006	12.65	12.84	12.49	12.52	88,853	-0.17(-1.34%)
Dec 26, 2006	12.63	12.76	12.52	12.69	47,663	+0.10(+0.79%)
Dec 22, 2006	12.75	12.81	12.37	12.59	43,195	-0.06(-0.47%)
Dec 21, 2006	12.43	12.99	12.36	12.65	97,985	+0.26(+2.10%)
Dec 20, 2006	12.46	12.70	12.36	12.39	250,049	+0.01(+0.08%)
Dec 19, 2006	12.67	12.79	12.33	12.38	116,334	-0.26(-2.06%)
Dec 18, 2006	12.74	12.96	12.56	12.64	87,633	-0.13(-1.02%)
Dec 15, 2006	13.30	13.37	12.51	12.77	237,013	-0.59(-4.42%)
Dec 14, 2006	13.43	13.48	13.22	13.36	52,211	-0.10(-0.74%)
Dec 13, 2006	13.78	13.78	13.31	13.46	77,859	-0.24(-1.75%)
Dec 12, 2006	13.58	13.75	13.53	13.70	65,243	+0.18(+1.33%)
Dec 11, 2006	13.62	13.79	13.42	13.52	81,858	-0.20(-1.46%)
Dec 08, 2006	13.69	13.80	13.58	13.72	58,838	+0.03(+0.22%)
Dec 07, 2006	13.79	13.85	13.50	13.69	77,482	-0.01(-0.07%)
Dec 06, 2006	13.58	13.75	13.45	13.70	195,487	+0.20(+1.48%)
Dec 05, 2006	13.60	13.63	13.41	13.50	101,446	-0.09(-0.66%)
Dec 04, 2006	13.85	13.88	13.51	13.59	139,990	-0.30(-2.16%)

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.