Indicators

Encore Capital Group (NQ: ECPG )

44.13 -0.67 (-1.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	17.29	17.35	16.88	17.24	57,585	-0.05(-0.29%)
Feb 27, 2006	16.84	17.32	16.84	17.29	79,179	+0.44(+2.61%)
Feb 24, 2006	16.98	17.00	16.61	16.85	37,730	-0.15(-0.88%)
Feb 23, 2006	16.76	17.13	16.70	17.00	54,215	+0.17(+1.01%)
Feb 22, 2006	16.85	17.00	16.79	16.83	69,994	-0.02(-0.12%)
Feb 21, 2006	17.00	17.00	16.77	16.85	35,338	+0.00(+0.00%)
Feb 17, 2006	17.10	17.10	16.78	16.85	22,833	-0.16(-0.94%)
Feb 16, 2006	17.01	17.15	16.89	17.01	65,800	+0.07(+0.41%)
Feb 15, 2006	17.00	17.14	16.83	16.94	52,946	-0.01(-0.06%)
Feb 14, 2006	17.11	17.38	16.78	16.95	139,493	-0.16(-0.94%)
Feb 13, 2006	17.42	17.51	17.09	17.11	48,025	-0.29(-1.67%)
Feb 10, 2006	17.22	17.46	16.91	17.40	59,895	+0.27(+1.58%)
Feb 09, 2006	17.08	17.39	16.86	17.13	71,611	+0.20(+1.18%)
Feb 08, 2006	17.09	17.27	16.90	16.93	81,793	-0.12(-0.70%)
Feb 07, 2006	17.55	17.55	17.00	17.05	192,236	-0.43(-2.46%)
Feb 06, 2006	17.35	17.60	17.25	17.48	153,482	+0.09(+0.52%)
Feb 03, 2006	17.89	17.89	17.26	17.39	152,811	-0.55(-3.07%)
Feb 02, 2006	18.67	18.67	17.67	17.94	158,075	-0.85(-4.52%)

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.