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 29, 2011	30.06	30.10	29.38	29.94	130,021	-0.01(-0.03%)
Apr 28, 2011	27.98	30.51	27.92	29.95	417,078	+2.08(+7.46%)
Apr 27, 2011	27.55	27.91	27.31	27.87	61,004	+0.37(+1.35%)
Apr 26, 2011	27.04	27.70	26.59	27.50	246,631	+0.61(+2.27%)
Apr 25, 2011	26.33	27.08	24.76	26.89	217,546	+0.71(+2.71%)
Apr 21, 2011	26.65	26.65	25.81	26.18	37,907	-0.25(-0.95%)
Apr 20, 2011	26.03	26.70	26.03	26.43	185,972	+0.79(+3.08%)
Apr 19, 2011	25.67	25.77	25.50	25.64	26,245	+0.06(+0.23%)
Apr 18, 2011	25.49	25.65	25.11	25.58	45,710	-0.40(-1.54%)
Apr 15, 2011	25.54	26.28	24.53	25.98	131,824	+0.38(+1.48%)
Apr 14, 2011	24.98	25.62	24.70	25.60	49,245	+0.52(+2.07%)
Apr 13, 2011	25.46	25.46	24.83	25.08	102,941	-0.07(-0.28%)
Apr 12, 2011	24.56	25.26	24.56	25.15	51,721	+0.36(+1.45%)
Apr 11, 2011	25.06	25.18	24.65	24.79	66,760	-0.11(-0.44%)
Apr 08, 2011	25.61	25.61	24.81	24.90	93,183	-0.53(-2.08%)
Apr 07, 2011	25.55	25.83	25.24	25.43	117,032	-0.12(-0.47%)
Apr 06, 2011	25.20	25.61	25.18	25.55	26,413	+0.34(+1.35%)
Apr 05, 2011	25.31	25.38	24.73	25.21	46,375	-0.10(-0.40%)
Apr 04, 2011	25.20	25.69	25.14	25.31	102,509	+0.18(+0.72%)

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.