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 (%)
Feb 26, 2010	17.99	18.20	17.39	18.04	143,835	+0.14(+0.78%)
Feb 25, 2010	18.13	18.19	17.55	17.90	142,051	-0.58(-3.14%)
Feb 24, 2010	18.44	18.66	18.37	18.48	97,885	+0.03(+0.16%)
Feb 23, 2010	18.00	18.53	17.98	18.45	121,678	+0.50(+2.79%)
Feb 22, 2010	17.94	18.09	17.82	17.95	78,324	-0.04(-0.22%)
Feb 19, 2010	18.10	18.21	17.84	17.99	86,232	-0.12(-0.66%)
Feb 18, 2010	18.04	18.22	17.61	18.11	79,472	+0.00(+0.00%)
Feb 17, 2010	18.11	18.25	17.80	18.11	104,252	+0.03(+0.17%)
Feb 16, 2010	18.25	18.25	17.77	18.08	97,945	+0.06(+0.33%)
Feb 12, 2010	17.77	18.02	18.02	18.02	217,200	+0.20(+1.12%)
Feb 11, 2010	16.88	17.90	16.71	17.82	180,703	+0.89(+5.26%)
Feb 10, 2010	17.09	17.15	16.55	16.93	193,233	-0.20(-1.17%)
Feb 09, 2010	16.85	17.50	16.42	17.13	329,262	+2.47(+16.85%)
Feb 08, 2010	15.19	15.23	14.65	14.66	127,958	-0.76(-4.93%)
Feb 05, 2010	15.69	15.83	14.90	15.42	155,333	-0.27(-1.72%)
Feb 04, 2010	16.08	16.08	15.57	15.69	206,620	-0.61(-3.74%)
Feb 03, 2010	16.02	16.33	15.60	16.30	105,145	+0.14(+0.87%)
Feb 02, 2010	15.86	16.34	15.70	16.16	111,092	+0.27(+1.70%)

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.