Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	8.490	8.570	8.050	8.360	41,047	-0.16(-1.88%)
Nov 26, 2008	7.410	8.690	7.400	8.520	123,996	+0.90(+11.81%)
Nov 25, 2008	8.210	8.270	7.480	7.620	81,127	-0.53(-6.50%)
Nov 24, 2008	7.400	8.250	5.890	8.150	211,817	+1.04(+14.63%)
Nov 21, 2008	7.020	7.190	6.000	7.110	141,449	+0.27(+3.95%)
Nov 20, 2008	7.180	7.180	6.510	6.840	245,469	-0.42(-5.79%)
Nov 19, 2008	7.430	8.260	7.100	7.260	88,099	-0.22(-2.94%)
Nov 18, 2008	7.250	7.740	7.200	7.480	93,089	-0.05(-0.66%)
Nov 17, 2008	7.670	7.670	7.200	7.530	184,274	-0.22(-2.84%)
Nov 14, 2008	8.660	8.770	7.730	7.750	94,048	-1.07(-12.13%)
Nov 13, 2008	7.400	8.820	7.120	8.820	134,060	+1.52(+20.82%)
Nov 12, 2008	7.880	8.050	7.290	7.300	103,890	-0.70(-8.75%)
Nov 11, 2008	8.350	8.350	7.900	8.000	125,257	-0.47(-5.55%)
Nov 10, 2008	8.760	8.900	8.280	8.470	121,676	-0.11(-1.28%)
Nov 07, 2008	8.490	8.580	8.020	8.580	87,685	+0.18(+2.14%)
Nov 06, 2008	8.410	8.430	8.100	8.400	149,476	-0.12(-1.41%)
Nov 05, 2008	8.590	9.620	8.430	8.520	115,743	-0.23(-2.63%)
Nov 04, 2008	9.430	9.430	8.540	8.750	98,429	-0.41(-4.48%)

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.