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
)
44.69
+0.20 (+0.45%)
Streaming Delayed Price
Updated: 10:42 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 (%)
Jun 30, 2003
9.000
9.000
8.500
8.800
4,200
+0.10(+1.15%)
Jun 27, 2003
8.080
8.700
8.050
8.700
26,300
+0.60(+7.41%)
Jun 26, 2003
7.950
8.100
7.800
8.100
27,900
+0.05(+0.62%)
Jun 25, 2003
8.100
8.200
7.900
8.050
43,900
-0.25(-3.01%)
Jun 24, 2003
8.550
8.580
8.000
8.300
56,900
-0.30(-3.49%)
Jun 23, 2003
9.300
9.350
8.500
8.600
15,000
-0.80(-8.51%)
Jun 20, 2003
9.450
9.450
9.300
9.400
7,700
+0.00(+0.00%)
Jun 19, 2003
9.400
9.450
9.400
9.400
14,500
-0.05(-0.53%)
Jun 18, 2003
9.550
9.600
9.450
9.450
58,200
-0.25(-2.58%)
Jun 17, 2003
9.450
9.750
9.450
9.700
30,100
+0.25(+2.65%)
Jun 16, 2003
9.100
9.450
9.000
9.450
55,300
+0.45(+5.00%)
Jun 13, 2003
8.570
9.050
8.570
9.000
42,000
+0.43(+5.02%)
Jun 12, 2003
8.500
9.050
8.500
8.570
82,100
+0.07(+0.82%)
Jun 11, 2003
8.500
8.550
8.350
8.500
17,400
+0.05(+0.59%)
Jun 10, 2003
7.700
8.550
7.650
8.450
110,900
+0.75(+9.74%)
Jun 09, 2003
7.650
7.750
7.450
7.700
25,600
+0.10(+1.32%)
Jun 06, 2003
7.550
7.600
7.350
7.600
33,700
+0.15(+2.01%)
Jun 05, 2003
7.200
7.450
7.200
7.450
5,300
+0.15(+2.05%)
Jun 04, 2003
7.300
7.350
7.150
7.300
74,800
-0.15(-2.01%)
Jun 03, 2003
7.450
7.600
7.450
7.450
131,000
+0.00(+0.00%)
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
.