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 (%)
Apr 30, 2012	23.56	23.74	23.31	23.70	90,480	+0.17(+0.72%)
Apr 27, 2012	22.40	23.73	22.18	23.53	230,521	+1.18(+5.28%)
Apr 26, 2012	22.27	22.56	21.74	22.35	184,192	+0.07(+0.31%)
Apr 25, 2012	22.29	22.56	22.08	22.28	147,517	+0.27(+1.23%)
Apr 24, 2012	22.02	22.42	21.92	22.01	180,970	-0.06(-0.27%)
Apr 23, 2012	21.76	22.14	21.76	22.07	72,227	+0.04(+0.18%)
Apr 20, 2012	22.29	22.30	21.73	22.03	111,546	+0.28(+1.29%)
Apr 19, 2012	21.78	21.93	21.49	21.75	66,205	-0.03(-0.14%)
Apr 18, 2012	21.69	21.85	21.45	21.78	77,757	-0.01(-0.05%)
Apr 17, 2012	21.88	22.37	21.62	21.79	64,613	+0.14(+0.65%)
Apr 16, 2012	21.93	21.99	21.46	21.65	43,899	-0.15(-0.69%)
Apr 13, 2012	22.11	22.21	21.72	21.80	56,189	-0.42(-1.89%)
Apr 12, 2012	21.93	22.26	21.93	22.22	81,527	+0.26(+1.18%)
Apr 11, 2012	21.69	22.17	21.49	21.96	86,111	+0.47(+2.19%)
Apr 10, 2012	21.61	21.71	21.41	21.49	84,462	-0.22(-1.01%)
Apr 09, 2012	21.64	21.79	21.46	21.71	69,342	-0.46(-2.07%)
Apr 05, 2012	21.89	22.19	21.69	22.17	68,984	+0.13(+0.59%)
Apr 04, 2012	22.50	22.55	22.00	22.04	69,288	-0.71(-3.12%)
Apr 03, 2012	22.72	22.78	22.31	22.75	154,613	+0.01(+0.04%)

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.