$21.48 +0.15 (%) Encore Capital Group Inc - NASDAQ

Aug. 25, 2016 | 12:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECPG historical data

Date Open High Low Close Volume
8/24/201621.2521.5321.0721.33182,481
8/23/201621.2121.5721.2121.24220,523
8/22/201621.3821.5120.9821.25171,937
8/19/201621.0621.5121.0621.37206,387
8/18/201621.3321.7720.6021.29134,529
8/17/201621.2621.7621.0921.34170,410
8/16/201621.1421.4921.1021.31117,862
8/15/201620.6021.2520.6021.20282,663
8/12/201620.4020.9720.3620.59176,412
8/11/201620.6720.9020.3720.57415,710
8/10/201621.0821.2020.4720.51634,132
8/9/201621.6021.6320.6421.01380,224
8/8/201620.3221.8020.3221.16801,298
8/5/201625.1225.1320.3620.523,018,027
8/4/201624.4924.9224.1724.68345,741
8/3/201623.8624.5823.7824.52173,411
8/2/201624.1224.4723.3523.81197,255
8/1/201624.3624.6824.0524.20227,572
7/29/201623.9824.5223.6224.41218,272
7/28/201625.1225.3023.9624.04562,223
7/27/201623.9424.9023.9424.90287,359
7/26/201623.7223.9723.6023.88299,501
7/25/201624.2024.2123.5523.77161,484
7/22/201624.6524.6524.0924.18180,950
7/21/201624.6424.9924.3524.46194,905
7/20/201624.7224.9524.4024.56271,053
7/19/201624.9325.0724.5824.6981,626
7/18/201625.0025.0924.9124.99165,764
7/15/201625.0925.5224.6024.97176,343
7/14/201625.2925.2924.8225.01138,457
7/13/201624.9325.0724.4824.91126,445
7/12/201624.0425.0423.8024.80329,977
7/11/201623.4023.9723.2723.77182,191
7/8/201623.0023.6623.0023.39264,738
7/7/201622.0822.9822.0822.58273,158
7/6/201621.8022.4221.3022.05236,361
7/5/201623.4623.6021.6421.92404,129
7/1/201623.4424.1723.1823.44206,263
6/30/201622.7623.5522.2723.53197,430
6/29/201622.5322.9622.3122.78249,021
6/28/201621.9622.5621.7122.40309,541
6/27/201622.9422.9421.4521.58791,133
6/24/201623.4223.9622.3523.25395,534
6/23/201624.1424.6124.0924.47125,939
6/22/201624.1224.4823.7023.82138,165
6/21/201624.3124.4623.5324.16183,005
6/20/201624.7625.0024.1524.27144,014
6/17/201623.6324.7123.6324.40331,046
6/16/201623.3923.7022.8223.55286,046
6/15/201622.8923.9622.8223.50229,131
6/14/201623.0923.5522.5922.76343,226
6/13/201622.8823.5022.7523.14209,367
6/10/201623.4723.5022.8623.01580,356
6/9/201624.8125.0223.8423.90416,860
6/8/201626.0226.1425.0625.17369,911
6/7/201627.0027.4725.8525.87260,055
6/6/201626.3327.4026.3027.20177,053
6/3/201626.6826.6825.8526.28140,327
6/2/201626.1326.9926.1326.98149,173
6/1/201626.9226.9225.9226.33218,949
5/31/201626.7127.1026.4526.89211,334
5/27/201626.2026.9325.8826.66238,433
5/26/201628.2328.2326.0526.13208,701
5/25/201627.0128.2426.7128.21347,530
5/24/201626.3627.0026.1626.88243,245
5/23/201626.1926.6325.9626.21151,768
5/20/201625.5026.6925.2326.56151,710
5/19/201626.2126.5625.1825.35198,334
5/18/201625.5426.3725.5426.37176,505
5/17/201626.3626.7525.6725.76152,978
5/16/201625.8826.5425.0326.31239,814
5/13/201625.8126.6425.8126.02127,496
5/12/201626.9827.6325.8425.94484,751
5/11/201625.1127.2625.1026.90677,964
5/10/201625.3825.5823.9824.11720,317
5/9/201626.9227.1425.7426.16185,928
5/6/201626.4327.1426.3927.06181,453
5/5/201626.9527.6326.4126.54137,897
5/4/201626.8127.9726.5026.67164,824
5/3/201627.0628.0826.3627.07236,274
5/2/201628.3728.5227.3327.45185,654
4/29/201627.9428.5527.5828.15323,356
4/28/201628.4428.8127.8927.95204,388
4/27/201627.2429.0227.2428.78331,160
4/26/201627.1427.6626.6827.30175,311
4/25/201628.5128.5126.8027.02192,624
4/22/201627.9028.4227.7428.42274,271
4/21/201627.5928.0227.3827.66299,118
4/20/201626.1327.7426.0727.46470,077
4/19/201626.3826.9325.9926.08261,022
4/18/201626.7127.0025.9426.37150,388
4/15/201627.0927.4026.8127.04139,825
4/14/201626.7927.6726.6627.16329,627
4/13/201625.6526.9425.6126.81358,134
4/12/201625.1025.9524.9225.38348,323
4/11/201625.2125.9425.0225.17187,235
4/8/201624.9525.5024.5125.04312,834
4/7/201625.1625.6324.5024.59284,728
4/6/201624.8025.5224.7725.51141,302
4/5/201624.5825.1924.2824.77262,586
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center