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 (%)
Apr 30, 2008
6.480
6.940
6.480
6.700
69,961
+0.25(+3.88%)
Apr 29, 2008
6.330
6.490
6.100
6.450
61,236
+0.15(+2.38%)
Apr 28, 2008
6.480
6.580
6.290
6.300
24,547
-0.20(-3.08%)
Apr 25, 2008
6.800
6.850
6.490
6.500
86,117
-0.26(-3.85%)
Apr 24, 2008
6.620
6.770
6.400
6.760
63,220
+0.16(+2.42%)
Apr 23, 2008
6.330
6.630
6.300
6.600
35,419
+0.31(+4.93%)
Apr 22, 2008
6.260
6.370
6.130
6.290
151,590
-0.01(-0.16%)
Apr 21, 2008
6.400
6.450
6.237
6.300
116,228
-0.15(-2.33%)
Apr 18, 2008
6.620
6.730
6.320
6.450
39,310
-0.01(-0.15%)
Apr 17, 2008
6.680
6.680
6.330
6.460
38,818
-0.25(-3.73%)
Apr 16, 2008
6.630
6.760
6.540
6.710
65,641
+0.16(+2.44%)
Apr 15, 2008
6.520
6.600
6.160
6.550
157,794
+0.06(+0.92%)
Apr 14, 2008
6.440
6.620
6.400
6.490
91,774
+0.04(+0.62%)
Apr 11, 2008
6.470
6.600
6.360
6.450
121,913
+0.03(+0.47%)
Apr 10, 2008
6.420
6.505
6.240
6.420
97,339
+0.01(+0.16%)
Apr 09, 2008
6.870
6.870
6.380
6.410
126,909
-0.48(-6.97%)
Apr 08, 2008
6.670
7.210
6.670
6.890
46,546
+0.20(+2.99%)
Apr 07, 2008
6.840
6.940
6.670
6.690
37,227
-0.12(-1.76%)
Apr 04, 2008
6.920
6.920
6.710
6.810
122,642
-0.10(-1.45%)
Apr 03, 2008
6.930
7.010
6.860
6.910
41,455
-0.10(-1.43%)
Apr 02, 2008
6.950
7.110
6.940
7.010
187,853
+0.05(+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
.