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

Encore Capital Group (NQ: ECPG )

42.82 +0.32 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2007 9.030 9.810 9.020 9.680 237,564 +0.64(+7.08%)
Dec 28, 2007 8.980 9.370 8.980 9.040 69,960 +0.02(+0.22%)
Dec 27, 2007 9.590 9.630 9.000 9.020 112,174 -0.56(-5.85%)
Dec 26, 2007 9.120 9.607 9.120 9.580 150,985 +0.45(+4.93%)
Dec 24, 2007 9.330 9.330 9.080 9.130 102,216 -0.11(-1.19%)
Dec 21, 2007 9.230 9.530 9.080 9.240 285,616 +0.19(+2.10%)
Dec 20, 2007 9.300 9.300 8.940 9.050 219,386 -0.20(-2.16%)
Dec 19, 2007 9.350 9.500 9.230 9.250 136,652 -0.09(-0.96%)
Dec 18, 2007 9.610 9.610 9.200 9.340 166,233 -0.15(-1.58%)
Dec 17, 2007 9.600 9.700 9.490 9.490 153,070 -0.07(-0.73%)
Dec 14, 2007 9.750 9.870 9.560 9.560 150,729 -0.32(-3.24%)
Dec 13, 2007 9.800 10.01 9.800 9.880 176,687 -0.03(-0.30%)
Dec 12, 2007 10.18 10.21 9.760 9.910 156,019 -0.01(-0.10%)
Dec 11, 2007 10.44 10.45 9.900 9.920 113,332 -0.46(-4.43%)
Dec 10, 2007 10.54 10.54 10.32 10.38 158,114 -0.16(-1.52%)
Dec 07, 2007 10.53 10.54 10.30 10.54 142,701 +0.06(+0.57%)
Dec 06, 2007 10.11 10.54 10.00 10.48 267,283 +0.35(+3.46%)
Dec 05, 2007 10.30 10.43 10.00 10.13 196,029 -0.08(-0.78%)
Dec 04, 2007 10.34 10.38 10.12 10.21 236,563 -0.17(-1.64%)
Dec 03, 2007 10.31 10.46 10.31 10.38 308,735 +0.11(+1.07%)
Nov 30, 2007 10.29 10.61 10.16 10.27 230,707 +0.13(+1.28%)
Nov 29, 2007 10.39 10.39 10.08 10.14 134,420 -0.25(-2.41%)
Nov 28, 2007 10.39 10.52 10.33 10.39 151,047 +0.05(+0.48%)
Nov 27, 2007 10.33 10.39 10.08 10.34 88,216 +0.06(+0.58%)
Nov 26, 2007 10.39 10.45 10.05 10.28 155,132 -0.12(-1.15%)
Nov 23, 2007 10.20 10.46 10.20 10.40 34,242 +0.27(+2.67%)
Nov 21, 2007 10.36 10.41 10.06 10.13 83,742 -0.31(-2.97%)
Nov 20, 2007 10.10 10.57 10.10 10.44 255,356 +0.32(+3.16%)
Nov 19, 2007 10.18 10.25 10.05 10.12 298,296 -0.13(-1.27%)
Nov 16, 2007 10.19 10.38 10.05 10.25 133,793 +0.07(+0.69%)
Nov 15, 2007 10.20 10.29 10.12 10.18 110,868 -0.07(-0.68%)
Nov 14, 2007 10.15 10.25 9.990 10.25 307,054 +0.14(+1.38%)
Nov 13, 2007 10.41 10.43 9.960 10.11 348,965 -0.24(-2.32%)
Nov 12, 2007 10.40 10.51 10.30 10.35 111,359 -0.04(-0.38%)
Nov 09, 2007 10.38 10.99 10.24 10.39 84,264 -0.05(-0.48%)
Nov 08, 2007 10.63 10.80 10.22 10.44 90,150 -0.12(-1.14%)
Nov 07, 2007 10.84 10.93 10.52 10.56 86,873 -0.43(-3.91%)
Nov 06, 2007 10.74 11.00 10.46 10.99 112,088 +0.26(+2.42%)
Nov 05, 2007 10.99 10.99 10.73 10.73 58,840 -0.33(-2.98%)
Nov 02, 2007 10.85 11.07 10.64 11.06 122,621 +0.34(+3.17%)
Nov 01, 2007 11.25 11.41 10.56 10.72 125,592 -0.69(-6.05%)
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%)
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.