Indicators

Encore Capital Group (NQ: ECPG )

47.11 -0.99 (-2.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	23.98	24.52	23.61	24.41	218,272	+0.37(+1.54%)
Jul 28, 2016	25.12	25.30	23.96	24.04	562,223	-0.86(-3.45%)
Jul 27, 2016	23.94	24.90	23.94	24.90	287,359	+1.02(+4.27%)
Jul 26, 2016	23.72	23.97	23.60	23.88	299,501	+0.11(+0.46%)
Jul 25, 2016	24.20	24.21	23.55	23.77	161,484	-0.41(-1.70%)
Jul 22, 2016	24.65	24.65	24.09	24.18	180,950	-0.28(-1.14%)
Jul 21, 2016	24.64	24.99	24.35	24.46	194,905	-0.10(-0.41%)
Jul 20, 2016	24.72	24.95	24.40	24.56	271,053	-0.13(-0.53%)
Jul 19, 2016	24.93	25.07	24.58	24.69	81,626	-0.30(-1.20%)
Jul 18, 2016	25.00	25.09	24.91	24.99	165,764	+0.02(+0.08%)
Jul 15, 2016	25.09	25.09	24.60	24.97	176,343	-0.04(-0.16%)
Jul 14, 2016	25.29	25.29	24.82	25.01	138,457	+0.10(+0.40%)
Jul 13, 2016	24.93	25.07	24.48	24.91	126,445	+0.11(+0.44%)
Jul 12, 2016	24.04	25.04	23.80	24.80	329,977	+1.03(+4.33%)
Jul 11, 2016	23.40	23.97	23.27	23.77	182,191	+0.38(+1.62%)
Jul 08, 2016	23.00	22.58	22.58	23.39	264,738	+0.81(+3.59%)
Jul 07, 2016	22.08	22.98	22.08	22.58	273,158	+0.66(+3.01%)
Jul 05, 2016	23.46	23.60	21.64	21.92	404,129	-1.52(-6.48%)

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.