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
)
44.55
+0.06 (+0.13%)
Streaming Delayed Price
Updated: 11:52 AM 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 (%)
Dec 31, 2008
6.850
7.260
6.600
7.200
130,254
+0.37(+5.42%)
Dec 30, 2008
6.500
6.840
6.420
6.830
34,061
+0.42(+6.55%)
Dec 29, 2008
6.690
6.690
6.380
6.410
35,250
-0.28(-4.19%)
Dec 26, 2008
6.840
7.020
6.640
6.690
13,747
-0.12(-1.76%)
Dec 24, 2008
6.750
6.830
6.550
6.810
16,584
+0.06(+0.89%)
Dec 23, 2008
6.920
6.920
6.720
6.750
59,658
-0.10(-1.46%)
Dec 22, 2008
6.950
7.100
6.490
6.850
74,671
-0.05(-0.72%)
Dec 19, 2008
7.320
7.490
6.620
6.900
335,937
-0.13(-1.85%)
Dec 18, 2008
7.140
7.270
6.910
7.030
198,427
-0.08(-1.13%)
Dec 17, 2008
7.060
7.380
6.720
7.110
88,431
-0.11(-1.52%)
Dec 16, 2008
6.800
7.270
6.800
7.220
99,441
+0.60(+9.06%)
Dec 15, 2008
7.550
7.550
6.580
6.620
67,161
-0.93(-12.32%)
Dec 12, 2008
6.750
7.580
6.670
7.550
94,397
+0.59(+8.48%)
Dec 11, 2008
7.410
7.730
6.960
6.960
273,597
-0.59(-7.81%)
Dec 10, 2008
7.800
8.260
7.410
7.550
153,981
-0.15(-1.95%)
Dec 09, 2008
8.210
8.430
7.366
7.700
214,737
-0.64(-7.67%)
Dec 08, 2008
8.530
8.610
7.530
8.340
122,044
+0.00(+0.00%)
Dec 05, 2008
7.740
8.520
7.030
8.340
148,029
+0.56(+7.20%)
Dec 04, 2008
7.910
8.350
6.970
7.780
132,429
-0.23(-2.87%)
Dec 03, 2008
7.870
8.440
7.040
8.010
73,915
+0.30(+3.89%)
Dec 02, 2008
7.320
7.840
7.130
7.710
107,860
+0.58(+8.13%)
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
.