$20.75 -0.47 (%) Encore Capital Group Inc - NASDAQ

Feb. 5, 2016 | 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
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
12/10/201531.0531.2929.8729.94419,260
12/9/201531.2731.9630.9330.94367,432
12/8/201531.0831.3730.8131.36299,919
12/7/201531.4231.8230.9931.33184,298
12/4/201531.5331.8931.1031.43276,481
12/3/201533.0833.1231.2231.53281,335
12/2/201532.9733.7232.5632.88201,376
12/1/201533.0933.3932.3532.95148,109
11/30/201532.7033.1632.5132.97177,738
11/27/201532.2932.8432.1632.6965,504
11/25/201532.5432.6932.1132.43132,053
11/24/201532.2332.5831.8532.50181,999
11/23/201533.2633.2632.2932.32189,928
11/20/201533.6033.8133.2133.42226,233
11/19/201533.0633.6332.5433.43226,993
11/18/201532.9733.1631.4533.11188,681
11/17/201532.8333.3532.2532.78330,686
11/16/201531.6432.7930.5032.67572,154
11/13/201532.9533.0431.3231.811,279,864
11/12/201534.3534.8333.1033.16386,612
11/11/201535.8336.3334.0034.53342,321
11/10/201537.0137.2535.3135.65224,712
11/9/201538.4538.7736.7537.13296,127
11/6/201538.1238.5936.2138.50448,513
11/5/201538.1838.2636.2737.02289,599
11/4/201537.2639.7537.1238.17894,175
11/3/201540.9941.3334.7935.372,650,224
11/2/201540.8041.4440.3941.10168,109
10/30/201540.9741.3540.5640.70197,716
10/29/201540.4141.2240.1441.01225,419
10/28/201539.3340.7239.3340.59362,554
10/27/201539.4739.7238.8839.31138,981
10/26/201539.5140.4039.2839.73220,869
10/23/201539.4039.7638.8239.72172,363
10/22/201539.1239.5238.7839.01144,644
10/21/201539.7439.7938.9338.9878,304
10/20/201539.5739.8739.0739.65204,030
10/19/201539.0439.8738.9039.56197,758
10/16/201539.2539.3338.5639.25126,890
10/15/201538.2039.2638.0439.14147,993
10/14/201538.3538.9837.8137.99129,358
10/13/201538.7239.5938.3538.46158,652
10/12/201538.6439.7038.3839.13204,615
10/9/201538.3838.8337.4938.55210,561
10/8/201537.4939.3637.3038.48375,730
10/7/201536.5837.1736.1036.49387,256
10/6/201535.8936.6835.5936.41153,118
10/5/201535.4736.2535.2335.82455,341
10/2/201536.0236.0335.2035.47369,182
10/1/201536.9037.2135.9136.29387,040
9/30/201537.4937.7936.5437.00250,719
9/29/201537.5437.7036.7837.16208,411
9/28/201539.3339.8637.3537.42198,942
9/25/201539.4639.7438.5139.47215,092
9/24/201538.0039.3637.9539.08234,241
9/23/201539.9240.1137.6538.20536,843
9/22/201539.0739.9138.8939.86243,399
9/21/201539.4940.1039.1739.47102,487
9/18/201539.2539.7938.9239.26337,261
9/17/201539.8540.3239.5239.98181,771
9/16/201539.6739.9939.3639.79225,294
9/15/201539.0039.8438.6639.75355,787
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center