Encore Capital Group Inc $45.16

up +0.69


17/4/2014 08:10 PM  |  NASDAQ : ECPG  
Industries : Financial Services / Asset Management
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECPG historical data

Date Open High Low Close Volume
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
4/8/201445.0845.5144.5044.97401,457
4/7/201445.1545.5244.9445.09331,865
4/4/201446.5646.6845.0045.44234,443
4/3/201446.5446.7846.0046.23269,755
4/2/201445.9846.5545.8546.47338,999
4/1/201445.6546.3245.5946.06319,352
3/31/201445.3645.9045.1245.70234,317
3/28/201445.2945.4845.0545.25249,611
3/27/201445.4045.6145.1945.33479,802
3/26/201446.2346.2345.2445.24288,112
3/25/201446.4946.8545.8246.03168,020
3/24/201446.5846.8845.6446.27240,116
3/21/201447.3547.3546.0946.43434,193
3/20/201447.1247.5346.5647.01396,030
3/19/201447.3647.4546.7947.22286,178
3/18/201447.3747.5047.0547.25416,320
3/17/201447.5748.0547.1547.25149,265
3/14/201446.7947.5246.5547.27367,538
3/13/201448.3348.3847.0747.11425,868
3/12/201448.5048.5847.9248.42268,884
3/11/201448.8149.3548.5148.81298,957
3/10/201448.7249.1247.7648.82516,468
3/7/201449.1149.4448.3248.69479,459
3/6/201447.5449.1347.2748.711,679,670
3/5/201447.7947.9246.8547.51770,659
3/4/201448.9449.7548.8649.33237,990
3/3/201448.2348.7248.0148.44184,924
2/28/201449.7549.9347.8448.62294,769
2/27/201449.9550.5049.2549.67287,638
2/26/201448.6951.1148.6950.00834,514
2/25/201449.2650.2348.8349.46320,591
2/24/201449.4249.5349.1649.22524,658
2/21/201449.4549.6349.0149.21265,538
2/20/201449.1749.6748.8949.30289,379
2/19/201449.6050.0749.0249.13138,837
2/18/201451.2951.2949.3049.96234,797
2/14/201450.6651.3150.1151.10138,215
2/13/201449.3151.2049.2350.64205,786
2/12/201449.1850.1248.9649.59294,355
2/11/201449.1549.3948.5449.03132,014
2/10/201449.1249.9948.0449.07225,138
2/7/201448.1449.1847.9749.04251,617
2/6/201447.4148.0947.1348.00142,779
2/5/201447.0447.5146.1947.20127,983
2/4/201446.9947.3146.5847.21211,864
2/3/201447.7748.0746.3746.75312,158
1/31/201446.9947.9946.9947.59179,809
1/30/201447.3547.9247.0747.53172,145
1/29/201447.4048.0447.0247.03216,175
1/28/201447.4448.1646.9147.74227,247
1/27/201447.6049.6147.3547.40340,591
1/24/201447.9048.6647.1647.36309,504
1/23/201447.6148.3447.1048.23203,829
1/22/201447.4048.2547.1547.67274,680
1/21/201448.5148.7046.1547.40462,253
1/17/201449.3649.3648.4048.51133,646
1/16/201448.8149.5548.7149.38300,984
1/15/201449.3649.3648.4048.81208,402
1/14/201449.2949.9348.6049.24131,842
1/13/201449.8849.9848.4249.02221,271
1/10/201450.0950.0949.4849.93150,986
1/9/201450.6150.9749.5949.94220,840
1/8/201449.5050.9948.9950.42378,951
1/7/201449.0949.7948.7849.53243,522
1/6/201449.4749.7048.5848.83240,550
1/3/201449.5249.7549.1349.30191,139
1/2/201450.0350.2148.8349.53258,739
12/31/201349.9750.8449.6450.26256,682
12/30/201349.4750.1749.1449.77185,388
12/27/201349.6949.9549.2649.62204,779
12/26/201349.6850.3249.2549.50226,457
12/24/201348.9750.1048.6249.59142,253
12/23/201347.5649.0546.9048.81392,362
12/20/201346.3447.2445.6847.17408,557
12/19/201346.3246.8045.8946.18232,436
12/18/201345.6246.5145.4846.41226,128
12/17/201345.0845.5744.8145.56186,323
12/16/201344.8545.4244.3445.16143,138
12/13/201345.5545.7444.7344.84165,220
12/12/201345.4945.5344.7545.38201,093
12/11/201346.2846.3245.2045.44291,298
12/10/201346.4446.8846.1346.24239,052
12/9/201346.9547.4446.2746.60254,355
12/6/201347.2747.8246.4847.06248,871
12/5/201347.1647.3346.7346.93186,011
12/4/201347.4347.7846.5747.30368,916
12/3/201347.1147.8947.1147.78296,486
12/2/201347.5547.8146.7947.15271,153
11/29/201347.7547.8347.2447.6943,896
11/27/201347.0847.8046.9847.75196,203
11/26/201346.9747.1846.5747.06179,707
11/25/201346.6947.1246.1547.04249,138
11/22/201346.8847.0946.4446.68299,300
Trading Center