$42.56 +0.51 (%) Encore Capital Group Inc - NASDAQ

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECPG historical data

Date Open High Low Close Volume
12/18/201442.5542.6741.9142.56273,255
12/17/201440.8242.0840.5342.05237,007
12/16/201440.3841.2740.3140.81243,884
12/15/201441.3241.3540.2340.47204,100
12/12/201440.0240.4639.6240.04175,917
12/11/201440.4941.3340.3240.44151,896
12/10/201440.6241.1140.1340.44388,189
12/9/201439.7441.0639.7140.81227,006
12/8/201440.4241.3140.0840.13192,361
12/5/201440.3040.8140.2240.59225,855
12/4/201440.9240.9239.9940.28406,090
12/3/201441.3341.3340.4240.82403,607
12/2/201442.0342.3140.9241.36392,062
12/1/201442.7142.9041.8241.94262,866
11/28/201443.3143.3142.7842.91139,242
11/26/201443.4143.8543.2343.29204,960
11/25/201442.6143.4942.4843.39421,003
11/24/201442.3142.6742.0042.21281,519
11/21/201442.8843.6642.1742.32296,194
11/20/201443.3443.3442.3142.40211,511
11/19/201444.5044.5843.2643.40227,477
11/18/201444.5744.9744.1044.68482,055
11/17/201444.4645.0044.2744.53235,767
11/14/201445.2745.3344.4344.62117,996
11/13/201445.6645.8945.1245.23105,974
11/12/201445.1745.8445.1345.73102,723
11/11/201445.3445.4044.9345.32131,923
11/10/201445.5945.7244.9345.23379,265
11/7/201445.6146.1844.8645.41246,431
11/6/201445.2345.2644.6244.85142,981
11/5/201445.0745.4544.6445.12108,848
11/4/201445.0145.3344.6444.85186,537
11/3/201445.6045.6644.9845.00243,837
10/31/201445.4545.5944.8845.51319,896
10/30/201444.0245.2444.0244.80276,840
10/29/201444.5044.8344.0244.22191,190
10/28/201443.3244.7043.0944.54384,762
10/27/201442.8543.2542.4343.11103,978
10/24/201443.0243.2542.7142.89111,766
10/23/201442.7843.3942.7842.90131,760
10/22/201442.7243.2742.3242.35112,436
10/21/201442.6043.0341.9042.92124,633
10/20/201441.9042.7441.6042.40243,687
10/17/201442.0042.6141.4941.99279,816
10/16/201440.9141.9240.7741.68341,559
10/15/201441.0041.8940.7941.48412,036
10/14/201441.6142.0941.1641.63320,430
10/13/201441.6342.0041.2641.41214,637
10/10/201442.3143.0041.4941.63348,559
10/9/201443.2543.4142.4342.50193,156
10/8/201443.0343.4242.3643.21319,579
10/7/201443.6743.6742.9443.10316,184
10/6/201444.1644.5043.6043.85133,081
10/3/201444.9045.1144.0244.10216,998
10/2/201444.1944.8443.9044.50634,890
10/1/201444.1844.5043.6744.26207,578
9/30/201444.8844.9844.1644.31701,995
9/29/201444.7245.0344.4144.83340,119
9/26/201444.7845.3344.4545.05249,736
9/25/201445.1545.1544.4244.71226,144
9/24/201445.0445.2744.7745.21133,014
9/23/201445.1845.2844.9545.06346,563
9/22/201445.4746.0345.2045.29165,404
9/19/201445.6545.9545.3945.65980,605
9/18/201445.2545.6244.9545.60135,303
9/17/201445.0945.3244.8145.09223,920
9/16/201444.5445.0844.4045.03215,457
9/15/201445.2045.5844.5144.70168,890
9/12/201445.8645.8645.0045.24167,560
9/11/201445.2945.8545.2945.83150,167
9/10/201445.4345.6445.3245.57204,093
9/9/201445.4545.6445.2145.45195,513
9/8/201445.5746.0045.3045.58191,099
9/5/201445.4645.7545.2045.69223,472
9/4/201444.8045.8744.8045.61541,416
9/3/201445.1045.3044.7345.09175,723
9/2/201444.5845.0544.2844.82116,716
8/29/201444.1844.4243.9944.39251,786
8/28/201444.2344.2443.8544.14159,595
8/27/201444.3544.6644.1144.30172,706
8/26/201444.1044.5444.0744.33218,195
8/25/201444.3144.4743.9044.19210,255
8/22/201444.4344.7044.1444.33222,607
8/21/201444.3944.6343.8744.45246,551
8/20/201444.5844.7144.0544.2392,869
8/19/201444.3044.8344.1844.65227,214
8/18/201444.0744.5443.9044.45280,073
8/15/201444.1544.2843.3243.71445,627
8/14/201443.5443.9242.9943.87321,346
8/13/201443.7743.7743.0243.34197,786
8/12/201444.0444.6043.3643.77216,839
8/11/201443.9544.5143.8444.18189,590
8/8/201442.6244.4742.6243.70294,126
8/7/201443.1543.6042.8943.16170,370
8/6/201442.7843.2442.6243.05276,881
8/5/201442.3043.1642.1743.10150,414
8/4/201442.7242.8442.0442.54268,677
8/1/201442.5642.7742.1042.59284,063
7/31/201442.8943.6742.1042.48174,270
7/30/201443.1843.4142.6743.29119,777
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center