Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Encore Capital Group
(NQ:
ECPG
)
43.64
-0.85 (-1.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2008
7.520
7.820
7.340
7.820
47,367
+0.23(+3.03%)
Jan 30, 2008
7.410
7.850
7.170
7.590
127,261
+0.14(+1.88%)
Jan 29, 2008
7.250
7.480
7.100
7.450
94,882
+0.20(+2.76%)
Jan 28, 2008
7.220
7.350
7.020
7.250
103,219
+0.04(+0.55%)
Jan 25, 2008
7.360
7.590
7.210
7.210
85,074
-0.04(-0.55%)
Jan 24, 2008
7.430
7.580
7.180
7.250
101,373
-0.15(-2.03%)
Jan 23, 2008
6.900
7.490
6.800
7.400
142,820
+0.48(+6.94%)
Jan 22, 2008
6.650
7.150
6.530
6.920
175,148
-0.06(-0.86%)
Jan 21, 2008
7.240
7.430
6.910
6.980
134,863
+0.00(+0.00%)
Jan 18, 2008
7.240
7.430
6.910
6.980
134,863
-0.32(-4.38%)
Jan 17, 2008
7.890
7.990
7.230
7.300
101,947
-0.55(-7.01%)
Jan 16, 2008
7.490
8.000
7.340
7.850
174,417
+0.31(+4.11%)
Jan 15, 2008
7.460
7.660
7.240
7.540
279,947
-0.03(-0.40%)
Jan 14, 2008
7.520
7.640
7.210
7.570
72,467
+0.22(+2.99%)
Jan 11, 2008
7.290
7.580
7.250
7.350
125,843
+0.05(+0.68%)
Jan 10, 2008
7.600
7.610
7.190
7.300
195,403
-0.40(-5.19%)
Jan 09, 2008
7.940
8.010
7.600
7.700
75,557
-0.27(-3.39%)
Jan 08, 2008
8.840
8.920
7.970
7.970
172,690
-0.93(-10.45%)
Jan 07, 2008
8.410
8.950
8.410
8.900
259,515
+0.06(+0.68%)
Jan 04, 2008
8.850
9.160
8.550
8.840
165,330
+0.10(+1.14%)
Jan 03, 2008
8.850
9.180
8.710
8.740
129,583
-0.11(-1.24%)
Jan 02, 2008
9.650
9.670
8.800
8.850
217,077
-0.83(-8.57%)
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
.