Indicators

Encore Capital Group (NQ: ECPG )

44.80 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.71	12.97	12.08	12.77	77,542	+0.15(+1.19%)
May 28, 2009	12.53	12.85	12.18	12.62	122,428	+0.22(+1.77%)
May 27, 2009	12.42	12.58	12.28	12.40	261,437	+0.03(+0.24%)
May 26, 2009	11.73	12.38	11.73	12.37	110,553	+0.53(+4.48%)
May 22, 2009	12.12	12.12	11.62	11.84	182,174	+0.23(+1.98%)
May 21, 2009	11.36	11.74	11.36	11.61	90,425	+0.10(+0.87%)
May 20, 2009	11.96	11.96	11.36	11.51	109,174	-0.14(-1.20%)
May 19, 2009	11.94	12.08	11.51	11.65	177,945	-0.49(-4.04%)
May 18, 2009	11.66	12.24	11.47	12.14	175,320	+0.70(+6.12%)
May 15, 2009	12.15	12.15	11.24	11.44	290,047	-0.53(-4.43%)
May 14, 2009	11.64	12.19	11.34	11.97	70,524	+0.45(+3.91%)
May 13, 2009	11.77	11.81	11.10	11.52	201,413	-0.53(-4.40%)
May 12, 2009	12.30	12.47	11.76	12.05	277,093	-0.40(-3.21%)
May 11, 2009	11.73	12.55	11.39	12.45	216,103	+0.12(+0.97%)
May 08, 2009	11.17	12.36	10.95	12.33	158,472	+1.39(+12.71%)
May 07, 2009	11.00	11.26	10.84	10.94	98,079	+0.00(+0.00%)
May 06, 2009	10.54	10.94	10.37	10.94	63,183	+0.50(+4.79%)
May 05, 2009	10.22	10.70	10.03	10.44	109,160	-0.19(-1.79%)
May 04, 2009	10.45	10.63	9.610	10.63	142,319	+0.97(+10.04%)

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.