Indicators

Encore Capital Group (NQ: ECPG )

44.25 -0.55 (-1.23%)

Streaming Delayed Price Updated: 12:57 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	21.94	22.98	21.77	22.92	387,942	+1.14(+5.23%)
Jan 28, 2016	22.43	22.76	20.68	21.78	294,713	-0.42(-1.89%)
Jan 27, 2016	22.51	23.00	21.98	22.20	454,172	-0.51(-2.25%)
Jan 26, 2016	21.25	22.74	21.18	22.71	579,707	+1.48(+6.97%)
Jan 25, 2016	21.17	21.58	20.95	21.23	575,023	-0.16(-0.75%)
Jan 22, 2016	20.89	21.69	20.88	21.39	405,287	+0.89(+4.34%)
Jan 21, 2016	19.65	22.08	19.54	20.50	1,283,305	+0.84(+4.27%)
Jan 20, 2016	16.18	19.71	16.10	19.66	1,147,055	+3.06(+18.43%)
Jan 19, 2016	17.12	17.31	16.09	16.60	715,427	-0.34(-2.01%)
Jan 15, 2016	17.75	16.94	16.94	16.94	662,400	-1.24(-6.82%)
Jan 14, 2016	18.15	18.70	17.38	18.18	1,399,371	+0.33(+1.85%)
Jan 13, 2016	20.59	21.00	17.85	17.85	1,432,403	-2.46(-12.11%)
Jan 12, 2016	23.37	23.37	20.29	20.31	916,986	-2.92(-12.57%)
Jan 11, 2016	24.25	24.35	22.70	23.23	882,004	-0.84(-3.49%)
Jan 08, 2016	25.42	26.07	24.06	24.07	403,061	-1.37(-5.39%)
Jan 07, 2016	26.51	26.91	25.42	25.44	517,448	-1.57(-5.81%)
Jan 06, 2016	27.76	28.03	26.99	27.01	267,193	-1.05(-3.74%)
Jan 05, 2016	29.18	29.44	28.01	28.06	199,539	-1.06(-3.64%)

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.