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

Encore Capital Group (NQ: ECPG )

46.99 +0.39 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2008 9.190 9.320 8.480 8.830 147,949 -0.40(-4.33%)
Jun 27, 2008 9.200 9.470 8.470 9.230 855,247 -0.01(-0.11%)
Jun 26, 2008 8.950 9.350 8.910 9.240 134,331 +0.19(+2.10%)
Jun 25, 2008 8.990 9.490 8.860 9.050 141,020 +0.09(+1.00%)
Jun 24, 2008 9.100 9.760 8.960 8.960 133,395 -0.21(-2.29%)
Jun 23, 2008 9.610 9.840 9.140 9.170 103,617 -0.40(-4.18%)
Jun 20, 2008 9.800 9.960 9.540 9.570 164,831 -0.31(-3.14%)
Jun 19, 2008 9.960 10.06 9.670 9.880 137,869 -0.09(-0.90%)
Jun 18, 2008 10.06 10.19 9.670 9.970 120,613 -0.29(-2.83%)
Jun 17, 2008 10.65 10.79 10.24 10.26 72,701 -0.38(-3.57%)
Jun 16, 2008 10.20 10.64 9.960 10.64 228,294 +0.42(+4.11%)
Jun 13, 2008 9.770 10.22 9.770 10.22 140,183 +0.54(+5.58%)
Jun 12, 2008 9.890 10.13 9.630 9.680 274,920 -0.11(-1.12%)
Jun 11, 2008 10.24 10.49 9.330 9.790 243,141 -0.50(-4.86%)
Jun 10, 2008 10.50 10.94 10.01 10.29 231,813 -0.06(-0.58%)
Jun 09, 2008 10.58 10.61 10.07 10.35 112,430 -0.20(-1.90%)
Jun 06, 2008 10.81 10.99 10.47 10.55 94,665 -0.35(-3.21%)
Jun 05, 2008 10.32 10.98 10.32 10.90 131,296 +0.57(+5.52%)
Jun 04, 2008 10.61 10.65 10.30 10.33 109,699 +0.04(+0.39%)
Jun 03, 2008 10.33 10.56 10.25 10.29 92,250 +0.02(+0.19%)
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.