$26.54 -0.13 (%) Encore Capital Group Inc - NASDAQ

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECPG historical data

Date Open High Low Close Volume
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
4/4/201624.7825.2524.2724.82113,983
4/1/201625.3725.7024.5724.70249,675
3/31/201624.4126.0824.4125.74271,454
3/30/201625.1225.9024.3724.48230,436
3/29/201624.2925.1623.7524.99176,495
3/28/201624.2824.8023.4324.54264,897
3/24/201624.4125.1123.6524.19285,359
3/23/201625.3626.0924.2824.53283,433
3/22/201625.9527.0225.2325.28273,896
3/21/201626.0226.4025.5925.95274,195
3/18/201626.2927.5726.1226.20278,643
3/17/201625.6026.4125.3626.12387,530
3/16/201625.5926.1925.1025.68202,345
3/15/201626.2026.5625.1125.70388,486
3/14/201626.5327.0426.0626.58337,641
3/11/201627.0427.5126.5426.55354,003
3/10/201626.6626.9826.4026.70298,545
3/9/201626.7327.6126.4426.57345,729
3/8/201627.9927.9925.6526.51861,124
3/7/201626.7528.3526.0128.35401,376
3/4/201626.0927.0325.9726.98353,970
3/3/201624.9226.2924.4426.02652,494
3/2/201623.8024.2923.7524.19291,322
3/1/201623.5023.8122.9023.80238,537
2/29/201621.7623.3821.7623.25511,565
2/26/201621.8522.0420.7921.60600,380
2/25/201620.0821.9118.7021.68817,907
2/24/201620.1620.6019.2820.29620,242
2/23/201621.6322.2220.4420.57376,096
2/22/201622.3722.5721.4821.73358,493
2/19/201621.9322.2721.6122.07433,743
2/18/201622.7222.7221.5522.07189,479
2/17/201621.5722.6421.4522.62227,264
2/16/201621.2221.8021.0021.44306,987
2/12/201620.2220.9119.8320.85204,199
2/11/201620.0420.1218.3219.88276,396
2/10/201620.0421.0619.3320.53312,538
2/9/201619.1420.1917.9419.91188,105
2/8/201620.5120.6718.9419.48373,457
2/5/201621.1421.2720.4920.75176,000
2/4/201620.4721.3519.1321.22204,847
2/3/201620.7320.7819.0520.53307,010
2/2/201620.9721.3520.0920.59314,407
2/1/201622.6822.7320.9921.24297,036
1/29/201621.9422.9821.7822.92387,942
1/28/201622.4322.7620.6821.78294,713
1/27/201622.5123.0021.9922.20454,172
1/26/201621.2522.7421.1822.71579,707
1/25/201621.1721.6320.9521.23575,023
1/22/201620.8921.6920.8821.39405,287
1/21/201619.6522.0819.5420.501,283,305
1/20/201616.1819.7116.1019.661,147,255
1/19/201617.1217.3116.0916.60715,427
1/15/201617.7518.6316.7416.94662,480
1/14/201618.1518.7017.3818.181,399,371
1/13/201620.5921.0017.8517.851,432,403
1/12/201623.3723.3720.2020.31916,986
1/11/201624.2524.3522.7023.23882,004
1/8/201625.4226.0724.0624.07403,061
1/7/201626.5126.9125.4225.44517,448
1/6/201627.7628.0326.9927.01267,193
1/5/201629.1829.4428.0128.06199,539
1/4/201628.6629.2027.8729.12248,735
12/31/201529.8530.3929.0829.08239,795
12/30/201530.5630.6629.8529.98136,628
12/29/201530.4031.4130.2830.70182,013
12/28/201530.5630.8029.1130.29292,154
12/24/201530.0231.0230.0030.7795,852
12/23/201530.1530.5029.9030.01117,927
12/22/201529.8130.5929.5230.09148,058
12/21/201529.5230.4929.2129.64212,698
12/18/201529.6129.9728.9629.25745,588
12/17/201530.9231.1929.4929.50241,165
12/16/201529.1330.8829.0730.86241,575
12/15/201528.6729.1828.1928.99263,863
12/14/201528.7229.1928.1728.44460,006
12/11/201529.4029.8928.4828.67489,523
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center