Encore Capital Group Inc $44.39

up +0.25


29/8/2014 04:00 PM  |  NASDAQ : ECPG  
Industries : Financial Services / Asset Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECPG historical data

Date Open High Low Close Volume
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
7/29/201442.8943.1542.7242.87147,164
7/28/201442.8242.9142.2442.8393,084
7/25/201442.4243.0042.4242.84132,627
7/24/201443.0943.3042.6042.79203,317
7/23/201442.8743.3242.5742.92212,052
7/22/201442.3043.0342.1142.93222,052
7/21/201442.6442.7342.0842.13139,238
7/18/201442.4242.9842.1042.93225,152
7/17/201443.0043.2742.4642.63124,952
7/16/201443.1643.3342.8343.02170,574
7/15/201443.5943.8042.6842.89131,263
7/14/201443.9043.9043.2843.48154,962
7/11/201443.8043.9843.3343.49185,184
7/10/201444.0244.3343.5544.00164,248
7/9/201444.9045.2344.4044.75197,414
7/8/201444.8444.8744.3444.81181,386
7/7/201445.6846.0044.7645.01127,393
7/3/201445.9846.0945.4445.8874,541
7/2/201445.9146.4045.7045.89141,014
7/1/201445.5446.3945.4845.99222,267
6/30/201445.3045.4444.9345.42174,482
6/27/201444.9745.5844.9745.47261,216
6/26/201445.1545.1544.6945.0290,136
6/25/201445.0645.2144.6745.19101,873
6/24/201445.2945.8644.9845.14151,161
6/23/201445.5545.6144.8245.46105,462
6/20/201445.4245.5544.8045.46204,374
6/19/201445.3845.4544.8545.2479,897
6/18/201445.2245.4144.7945.30125,394
6/17/201444.6145.7044.5245.27290,851
6/16/201444.6444.8843.9244.59202,203
6/13/201444.8444.8444.0044.77193,543
6/12/201445.0045.0644.4044.65166,955
6/11/201445.3445.4945.0545.25180,780
6/10/201445.2145.4544.7745.4594,594
6/9/201444.7945.3344.7045.29230,452
6/6/201444.2144.9043.7044.87153,092
6/5/201443.3544.1443.0943.98171,668
6/4/201442.6943.2842.4443.1981,476
6/3/201442.9943.1842.4042.91172,765
6/2/201445.1745.1742.9043.10195,716
5/30/201443.8543.8543.2043.29121,500
5/29/201444.1244.1243.3443.77113,974
5/28/201444.4744.4743.8043.93177,397
5/27/201442.8344.5942.6044.53359,512
5/23/201441.9942.8741.8942.58266,873
5/22/201441.4142.1041.2041.87151,223
5/21/201441.1441.6540.6241.34228,899
5/20/201441.6641.6940.7040.86385,739
5/19/201441.1441.9640.9741.70469,903
5/16/201441.1741.7940.9541.36435,489
5/15/201442.8143.1940.6541.31660,031
5/14/201443.6243.6342.7442.80425,735
5/13/201444.2344.3843.6843.68385,910
5/12/201444.9544.9643.8944.22280,166
5/9/201445.0045.3544.0044.76360,219
5/8/201443.3243.7342.8043.17171,428
5/7/201443.4443.6442.5043.53307,687
5/6/201443.1943.7042.9143.30385,686
5/5/201444.1344.1442.9143.38170,375
5/2/201443.9144.7143.7844.45296,908
5/1/201443.2343.8242.4443.78362,296
4/30/201442.8343.2742.0143.22262,504
4/29/201443.4643.8542.9342.96243,855
4/28/201443.8844.3842.9043.23268,860
4/25/201444.8744.9743.6143.73241,263
4/24/201445.8045.9344.7145.01247,613
4/23/201445.6345.8745.1745.48249,238
4/22/201445.6145.7745.2145.58277,495
4/21/201445.1145.6144.7445.54228,514
4/17/201444.4745.3344.0945.16204,998
4/16/201444.4045.0043.6744.47195,858
4/15/201444.5344.8643.5944.12332,721
4/14/201444.8845.0043.9744.50271,230
4/11/201444.2645.0044.0144.50331,210
4/10/201445.2645.4744.2944.43289,168
4/9/201445.0045.4844.7745.17306,323
Trading Center