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 (%)
May 28, 2004	15.17	15.24	14.91	15.24	65,900	+0.26(+1.74%)
May 27, 2004	15.01	15.04	14.60	14.98	30,200	+0.01(+0.07%)
May 26, 2004	15.08	15.35	14.83	14.97	63,400	-0.26(-1.71%)
May 25, 2004	15.40	15.40	15.16	15.23	73,000	-0.10(-0.65%)
May 24, 2004	15.40	15.79	14.80	15.33	55,500	-0.17(-1.10%)
May 21, 2004	15.80	15.80	15.33	15.50	84,000	+0.00(+0.00%)
May 20, 2004	15.90	15.91	15.48	15.50	35,900	-0.18(-1.15%)
May 19, 2004	16.00	16.00	15.57	15.68	14,400	-0.12(-0.76%)
May 18, 2004	15.52	15.80	15.32	15.80	50,800	+0.11(+0.70%)
May 17, 2004	16.06	16.06	15.60	15.69	42,500	-0.80(-4.85%)
May 14, 2004	16.22	16.60	16.20	16.49	16,600	-0.08(-0.48%)
May 13, 2004	16.20	16.63	16.05	16.57	102,300	+0.12(+0.73%)
May 12, 2004	16.54	16.56	16.20	16.45	300,100	+0.20(+1.23%)
May 11, 2004	15.70	16.55	15.70	16.25	97,800	-0.09(-0.55%)
May 10, 2004	16.42	16.57	15.58	16.34	69,600	-0.34(-2.04%)
May 07, 2004	16.77	16.77	16.66	16.68	36,800	+0.18(+1.09%)
May 06, 2004	16.99	16.99	16.25	16.50	47,800	-0.43(-2.54%)
May 05, 2004	17.94	18.00	16.80	16.93	98,300	-0.29(-1.68%)
May 04, 2004	16.60	17.39	16.48	17.22	110,400	+0.73(+4.43%)

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.