Indicators

Encore Capital Group (NQ: ECPG )

44.24 +0.44 (+1.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	11.25	11.42	11.13	11.35	32,060	+0.06(+0.53%)
Jan 30, 2007	11.25	11.39	11.00	11.29	35,593	+0.12(+1.07%)
Jan 29, 2007	11.33	11.35	10.82	11.17	63,026	-0.19(-1.67%)
Jan 26, 2007	11.37	11.43	11.22	11.36	26,040	+0.06(+0.53%)
Jan 25, 2007	11.39	11.43	11.20	11.30	46,881	+0.00(+0.00%)
Jan 24, 2007	11.38	11.43	11.13	11.30	87,435	-0.11(-0.96%)
Jan 23, 2007	11.38	11.55	11.26	11.41	86,867	-0.03(-0.26%)
Jan 22, 2007	11.54	11.57	11.25	11.44	64,406	-0.05(-0.44%)
Jan 19, 2007	11.75	11.76	11.32	11.49	79,302	-0.30(-2.54%)
Jan 18, 2007	11.33	11.80	11.33	11.79	134,804	+0.35(+3.06%)
Jan 17, 2007	10.95	11.47	10.95	11.44	218,137	+0.35(+3.16%)
Jan 16, 2007	11.52	11.52	10.95	11.09	246,762	-0.39(-3.40%)
Jan 12, 2007	11.64	11.79	10.96	11.48	82,169	-0.16(-1.37%)
Jan 11, 2007	11.76	11.84	11.57	11.64	54,959	-0.03(-0.26%)
Jan 10, 2007	11.58	11.79	11.50	11.67	115,596	+0.04(+0.34%)
Jan 09, 2007	11.95	11.95	11.54	11.63	136,642	-0.29(-2.43%)
Jan 08, 2007	12.03	12.17	11.87	11.92	74,733	-0.12(-1.00%)
Jan 05, 2007	12.45	12.51	12.02	12.04	80,106	-0.39(-3.14%)
Jan 04, 2007	12.27	12.55	12.23	12.43	53,448	+0.16(+1.30%)

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.