Indicators

Encore Capital Group (NQ: ECPG )

44.13 -0.67 (-1.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	21.44	21.62	21.15	21.26	130,533	-0.24(-1.12%)
Dec 29, 2011	21.08	21.51	20.88	21.50	120,467	+0.56(+2.67%)
Dec 28, 2011	21.45	21.46	20.88	20.94	71,063	-0.55(-2.56%)
Dec 27, 2011	21.50	21.53	21.21	21.49	88,666	-0.04(-0.19%)
Dec 23, 2011	21.05	21.58	20.81	21.53	111,362	+0.87(+4.21%)
Dec 21, 2011	20.64	20.79	20.17	20.66	79,015	+0.03(+0.15%)
Dec 20, 2011	19.92	20.79	19.66	20.63	151,729	+1.09(+5.58%)
Dec 19, 2011	20.02	20.08	19.40	19.54	123,446	-0.34(-1.71%)
Dec 16, 2011	19.82	20.22	19.63	19.88	278,005	+0.16(+0.81%)
Dec 15, 2011	20.05	20.17	19.63	19.72	208,442	-0.14(-0.70%)
Dec 14, 2011	20.27	20.27	19.81	19.86	219,880	-0.55(-2.69%)
Dec 13, 2011	21.58	21.58	20.20	20.41	365,113	-1.02(-4.76%)
Dec 12, 2011	21.67	21.76	20.96	21.43	163,522	-0.60(-2.72%)
Dec 09, 2011	21.34	22.09	21.30	22.03	118,884	+0.85(+4.01%)
Dec 08, 2011	21.51	21.70	21.18	21.18	154,774	-0.54(-2.49%)
Dec 07, 2011	21.21	21.78	20.71	21.72	119,195	+0.31(+1.45%)
Dec 06, 2011	21.59	21.65	21.29	21.41	126,390	-0.19(-0.88%)
Dec 05, 2011	21.24	21.94	21.09	21.60	169,716	+0.80(+3.85%)
Dec 02, 2011	21.33	21.70	20.75	20.80	153,568	-0.25(-1.19%)

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.