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, 2007	11.95	12.00	11.84	11.90	122,538	-0.08(-0.67%)
Apr 27, 2007	11.90	12.11	11.90	11.98	83,135	+0.09(+0.76%)
Apr 26, 2007	12.00	12.00	11.85	11.89	132,717	-0.14(-1.16%)
Apr 25, 2007	12.26	12.26	11.80	12.03	234,975	-0.15(-1.23%)
Apr 24, 2007	11.50	12.41	11.36	12.18	446,110	+0.68(+5.91%)
Apr 23, 2007	11.27	11.73	11.26	11.50	341,904	+0.74(+6.88%)
Apr 20, 2007	10.34	10.78	10.34	10.76	236,288	+0.46(+4.47%)
Apr 19, 2007	10.47	10.47	9.990	10.30	184,755	+0.32(+3.21%)
Apr 18, 2007	9.890	10.03	9.890	9.980	119,595	+0.03(+0.30%)
Apr 17, 2007	9.950	9.990	9.810	9.950	73,878	+0.03(+0.30%)
Apr 16, 2007	9.850	9.930	9.770	9.920	51,546	+0.11(+1.12%)
Apr 13, 2007	9.930	9.930	9.600	9.810	160,938	+0.23(+2.40%)
Apr 12, 2007	9.530	9.610	9.500	9.580	86,057	+0.02(+0.21%)
Apr 11, 2007	9.530	9.610	9.500	9.560	146,278	+0.00(+0.00%)
Apr 10, 2007	9.740	9.880	9.470	9.560	726,199	-0.25(-2.55%)
Apr 09, 2007	9.850	9.900	9.750	9.810	55,513	-0.03(-0.30%)
Apr 05, 2007	9.940	9.960	9.780	9.840	38,571	-0.16(-1.60%)
Apr 04, 2007	10.02	10.03	9.940	10.00	39,319	-0.04(-0.40%)
Apr 03, 2007	9.950	10.04	9.900	10.04	66,211	+0.04(+0.40%)

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.