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

Encore Capital Group (NQ: ECPG )

41.78 +0.69 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
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.