Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Encore Capital Group (NQ: ECPG )

47.11 -0.99 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 11.43 11.55 11.18 11.41 115,561 +0.02(+0.18%)
Oct 30, 2007 11.21 11.42 11.19 11.39 48,393 +0.18(+1.61%)
Oct 29, 2007 11.26 11.32 11.18 11.21 65,252 -0.04(-0.36%)
Oct 26, 2007 10.75 11.25 10.66 11.25 97,290 +0.61(+5.73%)
Oct 25, 2007 10.79 10.82 10.58 10.64 87,175 -0.15(-1.39%)
Oct 24, 2007 10.78 10.90 10.66 10.79 117,104 -0.06(-0.55%)
Oct 23, 2007 11.27 11.27 10.65 10.85 93,624 -0.35(-3.12%)
Oct 22, 2007 10.80 11.37 10.80 11.20 72,400 +0.25(+2.28%)
Oct 19, 2007 11.17 11.25 10.86 10.95 182,866 -0.22(-1.97%)
Oct 18, 2007 11.71 11.75 11.14 11.17 216,429 -0.58(-4.94%)
Oct 17, 2007 11.69 11.75 11.46 11.75 79,936 +0.15(+1.29%)
Oct 16, 2007 11.73 11.80 11.59 11.60 279,249 -0.14(-1.19%)
Oct 15, 2007 11.74 11.75 11.47 11.74 98,296 -0.01(-0.09%)
Oct 12, 2007 11.39 11.75 11.34 11.75 47,812 +0.35(+3.07%)
Oct 11, 2007 11.42 11.66 11.33 11.40 102,785 +0.00(+0.00%)
Oct 10, 2007 11.50 11.61 11.33 11.40 45,145 -0.15(-1.30%)
Oct 09, 2007 11.67 11.70 11.38 11.55 88,556 -0.11(-0.94%)
Oct 08, 2007 11.69 11.69 11.33 11.66 50,891 -0.01(-0.09%)
Oct 05, 2007 11.75 11.75 11.32 11.67 66,441 -0.08(-0.68%)
Oct 04, 2007 12.11 12.11 11.72 11.75 53,353 -0.29(-2.41%)
Oct 03, 2007 11.86 12.23 11.85 12.04 74,298 +0.08(+0.67%)
Oct 02, 2007 11.84 12.07 11.54 11.96 111,637 +0.18(+1.53%)
Oct 01, 2007 11.78 11.86 11.52 11.78 124,701 -0.02(-0.17%)
Sep 28, 2007 11.72 11.89 11.54 11.80 118,035 +0.05(+0.43%)
Sep 27, 2007 11.82 11.84 11.35 11.75 226,413 -0.04(-0.34%)
Sep 26, 2007 11.21 11.84 11.17 11.79 137,940 +0.59(+5.27%)
Sep 25, 2007 11.57 11.67 10.86 11.20 205,602 -0.53(-4.52%)
Sep 24, 2007 11.82 11.89 11.59 11.73 63,678 -0.12(-1.01%)
Sep 21, 2007 11.56 12.12 11.44 11.85 127,896 +0.38(+3.31%)
Sep 20, 2007 11.65 11.71 11.25 11.47 165,811 -0.19(-1.63%)
Sep 19, 2007 11.30 11.77 11.28 11.66 155,728 +0.43(+3.83%)
Sep 18, 2007 10.39 11.24 10.34 11.23 155,802 +0.88(+8.50%)
Sep 17, 2007 10.52 10.52 10.25 10.35 117,805 -0.18(-1.71%)
Sep 14, 2007 10.39 10.54 10.16 10.53 92,086 +0.06(+0.57%)
Sep 13, 2007 10.48 10.54 10.35 10.47 89,442 +0.03(+0.29%)
Sep 12, 2007 10.38 10.46 10.25 10.44 81,160 +0.01(+0.10%)
Sep 11, 2007 10.49 10.56 10.36 10.43 67,505 -0.01(-0.10%)
Sep 10, 2007 10.52 10.52 9.980 10.44 156,341 +0.01(+0.10%)
Sep 07, 2007 10.67 10.67 10.43 10.43 76,786 -0.34(-3.16%)
Sep 06, 2007 10.93 11.06 10.65 10.77 114,768 -0.17(-1.55%)
Sep 05, 2007 10.96 11.05 10.88 10.94 122,978 -0.08(-0.73%)
Sep 04, 2007 10.96 11.12 10.86 11.02 72,149 +0.02(+0.18%)
Aug 31, 2007 10.91 11.25 10.78 11.00 90,509 +0.27(+2.52%)
Aug 30, 2007 10.60 10.86 10.60 10.73 154,757 +0.05(+0.47%)
Aug 29, 2007 10.61 10.73 10.50 10.68 73,314 +0.12(+1.14%)
Aug 28, 2007 10.72 10.81 10.52 10.56 100,770 -0.25(-2.31%)
Aug 27, 2007 11.04 11.18 10.78 10.81 90,731 -0.24(-2.17%)
Aug 24, 2007 10.90 11.11 10.75 11.05 78,517 +0.13(+1.19%)
Aug 23, 2007 11.08 11.21 10.88 10.92 106,896 -0.06(-0.55%)
Aug 22, 2007 10.31 11.16 10.30 10.98 249,608 +0.74(+7.23%)
Aug 21, 2007 10.13 10.50 10.13 10.24 83,649 +0.06(+0.59%)
Aug 20, 2007 10.38 10.47 10.09 10.18 135,091 -0.19(-1.83%)
Aug 17, 2007 10.81 10.85 9.730 10.37 226,833 +0.17(+1.67%)
Aug 16, 2007 10.00 10.71 9.850 10.20 258,140 +0.15(+1.49%)
Aug 15, 2007 9.780 10.17 9.660 10.05 164,846 +0.33(+3.40%)
Aug 14, 2007 10.33 10.33 9.650 9.720 339,045 -0.55(-5.36%)
Aug 13, 2007 9.950 10.72 9.950 10.27 95,843 +0.41(+4.16%)
Aug 10, 2007 9.630 10.53 9.410 9.860 294,676 +0.21(+2.18%)
Aug 09, 2007 9.810 10.09 9.420 9.650 641,916 -0.18(-1.83%)
Aug 08, 2007 9.750 10.00 9.340 9.830 241,162 +0.17(+1.76%)
Aug 07, 2007 9.670 9.810 9.350 9.660 196,330 -0.08(-0.82%)
Aug 06, 2007 9.820 10.00 9.470 9.740 281,290 -0.07(-0.71%)
Aug 03, 2007 9.850 10.17 9.800 9.810 285,265 -0.27(-2.68%)
Aug 02, 2007 10.47 10.72 9.960 10.08 209,147 -0.13(-1.27%)
Aug 01, 2007 10.31 10.54 10.16 10.21 96,055 -0.12(-1.16%)
Jul 31, 2007 10.69 10.91 10.28 10.33 168,187 -0.28(-2.64%)
Jul 30, 2007 10.91 10.95 10.54 10.61 213,456 -0.29(-2.66%)
Jul 27, 2007 11.21 11.42 10.70 10.90 207,857 -0.35(-3.11%)
Jul 26, 2007 11.39 11.48 11.22 11.25 152,838 -0.26(-2.26%)
Jul 25, 2007 11.80 11.87 11.48 11.51 260,844 -0.30(-2.54%)
Jul 24, 2007 11.98 11.98 11.79 11.81 134,212 -0.28(-2.32%)
Jul 23, 2007 12.27 12.34 12.09 12.09 100,713 -0.12(-0.98%)
Jul 20, 2007 12.25 12.28 12.15 12.21 95,414 -0.07(-0.57%)
Jul 19, 2007 12.35 12.41 12.26 12.28 252,722 +0.00(+0.00%)
Jul 18, 2007 12.27 12.33 12.22 12.28 103,851 -0.05(-0.41%)
Jul 17, 2007 12.31 12.40 12.22 12.33 69,974 +0.02(+0.16%)
Jul 16, 2007 12.38 12.45 12.06 12.31 65,570 -0.08(-0.65%)
Jul 13, 2007 12.69 12.69 12.36 12.39 147,596 -0.28(-2.21%)
Jul 12, 2007 12.50 12.74 12.34 12.67 78,798 +0.29(+2.34%)
Jul 11, 2007 12.48 12.58 12.36 12.38 122,206 -0.13(-1.04%)
Jul 10, 2007 12.70 12.76 12.46 12.51 253,001 -0.26(-2.04%)
Jul 09, 2007 12.71 12.79 12.61 12.77 64,526 +0.03(+0.24%)
Jul 06, 2007 12.73 12.79 12.54 12.74 34,431 -0.03(-0.23%)
Jul 05, 2007 12.71 12.81 12.52 12.77 89,878 +0.03(+0.24%)
Jul 03, 2007 12.67 12.75 12.55 12.74 47,493 +0.13(+1.03%)
Jul 02, 2007 12.57 12.65 12.45 12.61 178,683 +0.13(+1.04%)
Jun 29, 2007 12.57 12.60 12.44 12.48 220,570 -0.02(-0.16%)
Jun 28, 2007 12.10 12.55 12.00 12.50 265,857 +0.40(+3.31%)
Jun 27, 2007 11.70 12.10 11.65 12.10 99,277 +0.33(+2.80%)
Jun 26, 2007 11.95 12.02 11.77 11.77 149,681 -0.08(-0.68%)
Jun 25, 2007 11.65 12.08 11.65 11.85 171,642 +0.18(+1.54%)
Jun 22, 2007 11.93 12.00 11.65 11.67 1,926,986 -0.31(-2.59%)
Jun 21, 2007 11.95 12.05 11.83 11.98 100,188 +0.07(+0.59%)
Jun 20, 2007 12.03 12.08 11.76 11.91 93,900 -0.07(-0.58%)
Jun 19, 2007 11.97 12.09 11.92 11.98 116,900 -0.04(-0.33%)
Jun 18, 2007 12.20 12.20 12.00 12.02 135,300 -0.14(-1.15%)
Jun 15, 2007 12.00 12.20 11.95 12.16 169,500 +0.26(+2.18%)
Jun 14, 2007 11.87 11.91 11.75 11.90 163,800 +0.00(+0.00%)
Jun 13, 2007 11.89 11.99 11.81 11.90 51,400 +0.09(+0.76%)
Jun 12, 2007 11.92 11.94 11.80 11.81 94,100 -0.11(-0.92%)
Jun 11, 2007 11.79 12.02 11.78 11.92 71,219 +0.08(+0.68%)
Jun 08, 2007 11.91 12.04 11.81 11.84 155,858 -0.08(-0.67%)
Jun 07, 2007 11.93 12.17 11.92 11.92 267,963 -0.01(-0.08%)
Jun 06, 2007 11.88 12.29 11.86 11.93 84,727 +0.01(+0.08%)
Jun 05, 2007 11.97 12.21 11.92 11.92 63,818 +0.00(+0.00%)
Jun 04, 2007 12.04 12.10 11.90 11.92 84,823 -0.11(-0.91%)
Jun 01, 2007 12.14 12.20 11.94 12.03 91,194 -0.04(-0.33%)
May 31, 2007 12.09 12.22 12.02 12.07 186,387 +0.09(+0.75%)
May 30, 2007 12.13 12.13 11.90 11.98 118,803 -0.08(-0.66%)
May 29, 2007 11.90 12.22 11.90 12.06 51,604 +0.22(+1.86%)
May 25, 2007 12.11 12.31 11.78 11.84 60,085 -0.21(-1.74%)
May 24, 2007 12.35 12.38 11.82 12.05 139,636 -0.20(-1.63%)
May 23, 2007 12.26 12.33 12.08 12.25 60,490 +0.09(+0.74%)
May 22, 2007 11.93 12.26 11.92 12.16 66,320 +0.30(+2.53%)
May 21, 2007 11.85 12.12 11.77 11.86 152,766 +0.19(+1.63%)
May 18, 2007 11.80 11.85 11.59 11.67 199,365 -0.13(-1.10%)
May 17, 2007 11.84 11.85 11.70 11.80 216,119 +0.00(+0.00%)
May 16, 2007 12.11 12.12 11.72 11.80 161,836 -0.32(-2.64%)
May 15, 2007 12.49 12.49 12.03 12.12 160,016 -0.31(-2.49%)
May 14, 2007 12.24 12.56 12.24 12.43 161,117 +0.15(+1.22%)
May 11, 2007 12.26 12.35 12.12 12.28 92,032 +0.04(+0.33%)
May 10, 2007 12.42 12.48 11.95 12.24 131,974 -0.18(-1.45%)
May 09, 2007 12.64 12.64 12.08 12.42 135,164 -0.15(-1.19%)
May 08, 2007 12.15 12.57 12.03 12.57 73,338 +0.39(+3.20%)
May 07, 2007 12.22 12.27 12.07 12.18 53,050 -0.04(-0.33%)
May 04, 2007 12.36 12.59 12.10 12.22 84,003 -0.01(-0.08%)
May 03, 2007 12.15 12.40 11.87 12.23 116,979 +0.12(+0.99%)
May 02, 2007 11.87 12.29 11.85 12.11 149,425 +0.21(+1.76%)
May 01, 2007 11.95 11.99 11.83 11.90 103,363 +0.00(+0.00%)
Apr 30, 2007 11.95 12.00 11.84 11.90 122,538 -0.08(-0.67%)
Apr 27, 2007 11.90 12.11 11.90 11.98 83,135 +0.09(+0.76%)
Apr 26, 2007 12.00 12.00 11.85 11.89 132,717 -0.14(-1.16%)
Apr 25, 2007 12.26 12.26 11.80 12.03 234,975 -0.15(-1.23%)
Apr 24, 2007 11.50 12.41 11.36 12.18 446,110 +0.68(+5.91%)
Apr 23, 2007 11.27 11.73 11.26 11.50 341,904 +0.74(+6.88%)
Apr 20, 2007 10.34 10.78 10.34 10.76 236,288 +0.46(+4.47%)
Apr 19, 2007 10.47 10.47 9.990 10.30 184,755 +0.32(+3.21%)
Apr 18, 2007 9.890 10.03 9.890 9.980 119,595 +0.03(+0.30%)
Apr 17, 2007 9.950 9.990 9.810 9.950 73,878 +0.03(+0.30%)
Apr 16, 2007 9.850 9.930 9.770 9.920 51,546 +0.11(+1.12%)
Apr 13, 2007 9.930 9.930 9.600 9.810 160,938 +0.23(+2.40%)
Apr 12, 2007 9.530 9.610 9.500 9.580 86,057 +0.02(+0.21%)
Apr 11, 2007 9.530 9.610 9.500 9.560 146,278 +0.00(+0.00%)
Apr 10, 2007 9.740 9.880 9.470 9.560 726,199 -0.25(-2.55%)
Apr 09, 2007 9.850 9.900 9.750 9.810 55,513 -0.03(-0.30%)
Apr 05, 2007 9.940 9.960 9.780 9.840 38,571 -0.16(-1.60%)
Apr 04, 2007 10.02 10.03 9.940 10.00 39,319 -0.04(-0.40%)
Apr 03, 2007 9.950 10.04 9.900 10.04 66,211 +0.04(+0.40%)
Apr 02, 2007 9.910 10.03 9.850 10.00 52,031 +0.06(+0.60%)
Mar 30, 2007 10.01 10.03 9.930 9.940 118,311 -0.13(-1.29%)
Mar 29, 2007 9.800 10.16 9.760 10.07 239,408 +0.35(+3.60%)
Mar 28, 2007 9.770 9.800 9.680 9.720 56,868 -0.03(-0.31%)
Mar 27, 2007 9.710 9.770 9.640 9.750 62,670 +0.00(+0.00%)
Mar 26, 2007 9.840 9.910 9.500 9.750 64,150 -0.04(-0.41%)
Mar 23, 2007 9.730 9.820 9.670 9.790 79,809 +0.11(+1.14%)
Mar 22, 2007 9.480 9.700 9.440 9.680 111,538 +0.18(+1.89%)
Mar 21, 2007 9.400 9.520 9.390 9.500 53,221 +0.13(+1.39%)
Mar 20, 2007 9.500 9.500 9.320 9.370 51,935 -0.12(-1.26%)
Mar 19, 2007 9.450 9.520 9.360 9.490 79,441 +0.10(+1.06%)
Mar 16, 2007 9.500 9.620 9.380 9.390 117,589 -0.09(-0.95%)
Mar 15, 2007 9.300 9.480 9.270 9.480 120,087 +0.16(+1.72%)
Mar 14, 2007 9.330 9.460 9.240 9.320 43,043 -0.04(-0.43%)
Mar 13, 2007 9.580 9.700 9.330 9.360 152,712 -0.22(-2.30%)
Mar 12, 2007 9.650 9.670 9.440 9.580 78,636 -0.07(-0.73%)
Mar 09, 2007 9.860 9.860 9.526 9.650 97,041 -0.16(-1.63%)
Mar 08, 2007 9.510 10.00 9.510 9.810 203,999 -0.16(-1.60%)
Mar 07, 2007 9.460 10.12 9.440 9.970 293,961 +0.50(+5.28%)
Mar 06, 2007 9.520 9.600 9.300 9.470 270,128 +0.17(+1.83%)
Mar 05, 2007 9.390 9.450 9.250 9.300 91,200 -0.13(-1.38%)
Mar 02, 2007 9.330 9.600 9.250 9.430 254,206 +0.03(+0.32%)
Mar 01, 2007 9.480 9.940 9.310 9.400 506,605 -0.85(-8.29%)
Feb 28, 2007 10.16 10.25 9.780 10.25 68,973 +0.20(+1.99%)
Feb 27, 2007 10.40 10.43 9.900 10.05 103,104 -0.41(-3.92%)
Feb 26, 2007 10.72 10.72 10.41 10.46 77,981 -0.30(-2.79%)
Feb 23, 2007 10.79 10.80 10.42 10.76 36,682 +0.03(+0.28%)
Feb 22, 2007 10.35 10.76 10.35 10.73 105,137 +0.35(+3.37%)
Feb 21, 2007 10.71 10.71 9.990 10.38 250,792 -0.35(-3.26%)
Feb 20, 2007 10.76 10.80 10.67 10.73 16,976 -0.06(-0.56%)
Feb 16, 2007 10.67 10.86 10.55 10.79 69,334 +0.16(+1.51%)
Feb 15, 2007 10.59 10.98 10.59 10.63 101,510 +0.09(+0.85%)
Feb 14, 2007 10.67 10.67 10.45 10.54 136,098 -0.14(-1.31%)
Feb 13, 2007 10.55 10.83 10.55 10.68 50,064 -0.07(-0.65%)
Feb 12, 2007 10.72 10.94 10.47 10.75 93,926 -0.05(-0.46%)
Feb 09, 2007 11.28 11.28 10.67 10.80 72,462 -0.51(-4.51%)
Feb 08, 2007 11.35 11.43 11.30 11.31 29,474 -0.09(-0.79%)
Feb 07, 2007 11.40 11.45 11.31 11.40 60,448 +0.02(+0.18%)
Feb 06, 2007 11.35 11.41 11.28 11.38 45,874 +0.01(+0.09%)
Feb 05, 2007 11.40 11.48 11.10 11.37 45,621 -0.02(-0.18%)
Feb 02, 2007 11.37 11.46 11.28 11.39 39,889 +0.09(+0.80%)
Feb 01, 2007 11.34 11.44 11.09 11.30 50,428 -0.05(-0.44%)
Jan 31, 2007 11.25 11.42 11.13 11.35 32,060 +0.06(+0.53%)
Jan 30, 2007 11.25 11.39 11.00 11.29 35,593 +0.12(+1.07%)
Jan 29, 2007 11.33 11.35 10.82 11.17 63,026 -0.19(-1.67%)
Jan 26, 2007 11.37 11.43 11.22 11.36 26,040 +0.06(+0.53%)
Jan 25, 2007 11.39 11.43 11.20 11.30 46,881 +0.00(+0.00%)
Jan 24, 2007 11.38 11.43 11.13 11.30 87,435 -0.11(-0.96%)
Jan 23, 2007 11.38 11.55 11.26 11.41 86,867 -0.03(-0.26%)
Jan 22, 2007 11.54 11.57 11.25 11.44 64,406 -0.05(-0.44%)
Jan 19, 2007 11.75 11.76 11.32 11.49 79,302 -0.30(-2.54%)
Jan 18, 2007 11.33 11.80 11.33 11.79 134,804 +0.35(+3.06%)
Jan 17, 2007 10.95 11.47 10.95 11.44 218,137 +0.35(+3.16%)
Jan 16, 2007 11.52 11.52 10.95 11.09 246,762 -0.39(-3.40%)
Jan 12, 2007 11.64 11.79 10.96 11.48 82,169 -0.16(-1.37%)
Jan 11, 2007 11.76 11.84 11.57 11.64 54,959 -0.03(-0.26%)
Jan 10, 2007 11.58 11.79 11.50 11.67 115,596 +0.04(+0.34%)
Jan 09, 2007 11.95 11.95 11.54 11.63 136,642 -0.29(-2.43%)
Jan 08, 2007 12.03 12.17 11.87 11.92 74,733 -0.12(-1.00%)
Jan 05, 2007 12.45 12.51 12.02 12.04 80,106 -0.39(-3.14%)
Jan 04, 2007 12.27 12.55 12.23 12.43 53,448 +0.16(+1.30%)
Jan 03, 2007 12.66 12.66 12.27 12.27 54,294 -0.33(-2.62%)
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%)
Dec 01, 2006 13.96 14.03 13.77 13.89 23,383 -0.03(-0.22%)
Nov 30, 2006 13.91 14.00 13.67 13.92 271,400 +0.05(+0.36%)
Nov 29, 2006 13.96 14.00 13.71 13.87 149,170 -0.06(-0.43%)
Nov 28, 2006 13.85 14.00 13.62 13.93 55,485 +0.11(+0.80%)
Nov 27, 2006 14.35 14.45 13.81 13.82 192,893 -0.53(-3.69%)
Nov 24, 2006 14.07 14.35 14.03 14.35 25,757 +0.23(+1.63%)
Nov 22, 2006 14.30 14.49 13.99 14.12 86,034 -0.12(-0.84%)
Nov 21, 2006 13.85 14.30 13.79 14.24 75,921 +0.39(+2.82%)
Nov 20, 2006 13.65 13.97 13.65 13.85 99,613 +0.25(+1.84%)
Nov 17, 2006 12.90 13.79 12.82 13.60 103,033 +0.69(+5.34%)
Nov 16, 2006 13.02 13.19 12.85 12.91 138,392 -0.10(-0.77%)
Nov 15, 2006 13.10 13.19 12.92 13.01 105,259 -0.15(-1.14%)
Nov 14, 2006 13.52 13.52 13.07 13.16 91,107 -0.27(-2.01%)
Nov 13, 2006 13.31 13.70 13.26 13.43 201,336 +0.18(+1.36%)
Nov 10, 2006 13.14 13.29 13.00 13.25 266,908 +0.16(+1.22%)
Nov 09, 2006 13.15 13.39 13.02 13.09 56,103 +0.05(+0.38%)
Nov 08, 2006 13.00 13.05 12.80 13.04 115,791 +0.02(+0.15%)
Nov 07, 2006 13.21 13.21 12.90 13.02 91,228 -0.22(-1.66%)
Nov 06, 2006 12.93 13.24 12.80 13.24 152,010 +0.31(+2.40%)
Nov 03, 2006 13.26 13.34 12.86 12.93 200,956 -0.54(-4.01%)
Nov 02, 2006 13.76 13.76 13.27 13.47 80,685 -0.24(-1.75%)
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.