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
)
43.74
+0.10 (+0.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 27, 2009
4.050
4.100
3.830
3.970
117,820
-0.14(-3.41%)
Feb 26, 2009
4.330
4.410
4.010
4.110
163,711
-0.18(-4.20%)
Feb 25, 2009
4.530
4.530
4.290
4.290
93,429
-0.30(-6.54%)
Feb 24, 2009
4.420
4.720
4.260
4.590
86,141
+0.23(+5.28%)
Feb 23, 2009
4.480
4.680
4.340
4.360
183,884
-0.25(-5.42%)
Feb 20, 2009
4.690
4.720
4.520
4.610
91,722
-0.15(-3.15%)
Feb 19, 2009
4.820
4.860
4.680
4.760
123,698
+0.02(+0.42%)
Feb 18, 2009
4.740
4.770
4.490
4.740
203,334
+0.06(+1.28%)
Feb 17, 2009
4.810
4.850
4.520
4.680
185,984
-0.27(-5.45%)
Feb 13, 2009
4.950
5.110
4.870
4.950
64,763
+0.02(+0.41%)
Feb 12, 2009
4.930
5.190
4.910
4.930
95,449
-0.19(-3.71%)
Feb 11, 2009
5.680
5.940
5.100
5.120
155,347
-0.48(-8.57%)
Feb 10, 2009
5.500
5.620
5.500
5.600
201,786
+0.01(+0.18%)
Feb 09, 2009
5.550
5.730
5.470
5.590
26,713
+0.00(+0.00%)
Feb 06, 2009
5.250
5.690
5.220
5.590
48,367
+0.26(+4.88%)
Feb 05, 2009
5.320
5.530
5.200
5.330
48,548
-0.02(-0.37%)
Feb 04, 2009
5.370
5.480
5.220
5.350
29,638
+0.04(+0.75%)
Feb 03, 2009
5.610
5.830
5.150
5.310
104,539
-0.26(-4.67%)
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
.