$39.94 +0.36 (%) Encore Capital Group Inc - NASDAQ

May. 22, 2015 | 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
5/22/201539.5940.1739.3639.94163,238
5/21/201539.6439.7939.3439.58204,671
5/20/201539.6840.0039.4339.64269,793
5/19/201539.3839.9639.3639.76429,018
5/18/201538.3339.6638.2339.52253,478
5/15/201538.4838.8638.2538.50222,180
5/14/201538.6438.6438.2038.38219,607
5/13/201538.7838.8437.8938.46294,344
5/12/201538.8738.8738.2438.62282,857
5/11/201539.0039.0738.6538.90396,756
5/8/201541.7241.7238.3238.93693,568
5/7/201540.2241.6240.2241.04288,055
5/6/201540.1840.8839.7940.29270,793
5/5/201540.6140.8339.9540.16252,829
5/4/201540.2640.9740.2640.61170,718
5/1/201540.6340.7940.0840.28118,626
4/30/201541.3841.6340.1840.44186,218
4/29/201541.6242.0041.3941.75107,876
4/28/201541.2842.0441.2841.70158,741
4/27/201541.9342.1441.0241.18218,173
4/24/201542.0542.2541.5041.70164,939
4/23/201541.0841.9541.0141.78193,594
4/22/201541.3241.5340.9641.18135,247
4/21/201542.0142.0341.3341.37106,893
4/20/201541.8942.1341.4941.89136,406
4/17/201541.5741.9341.2941.71129,060
4/16/201541.9142.1841.7741.9091,705
4/15/201541.8042.2041.6442.00244,593
4/14/201541.8342.0041.6741.98206,477
4/13/201541.7341.9541.4441.76185,710
4/10/201541.7541.9541.6441.70196,541
4/9/201541.9042.2641.2041.77181,602
4/8/201541.9442.3141.4841.8976,387
4/7/201542.1142.3141.7941.85137,729
4/6/201541.8142.4541.8142.20118,787
4/2/201541.8242.0041.3041.8196,914
4/1/201541.5842.1341.2541.75194,036
3/31/201541.7642.1741.4041.59102,775
3/30/201542.1642.9641.6341.91130,902
3/27/201541.7342.1041.5242.10107,341
3/26/201541.8241.8941.1541.83152,832
3/25/201542.9043.0741.9341.95181,871
3/24/201543.2443.3042.7243.00135,928
3/23/201543.2044.2543.1843.21182,800
3/20/201542.6643.9342.6543.66280,088
3/19/201541.7642.5141.5842.49110,553
3/18/201541.6641.9541.0041.82100,348
3/17/201541.5742.0641.2541.87182,228
3/16/201542.4242.5141.8241.91246,453
3/13/201541.6742.3441.2742.26188,119
3/12/201540.6341.8440.6341.82397,244
3/11/201540.0240.5539.6740.50162,502
3/10/201540.8040.8039.8940.10222,535
3/9/201540.0741.5839.8441.30261,546
3/6/201539.6440.2339.2740.04153,128
3/5/201539.3239.9538.6539.81237,403
3/4/201539.5039.8039.0839.16166,116
3/3/201539.7540.3339.6239.66138,303
3/2/201540.0040.2539.5639.76488,597
2/27/201542.9043.1238.7139.971,097,829
2/26/201543.2744.0042.5942.65337,367
2/25/201543.3243.5042.8143.41146,363
2/24/201543.0844.3443.0443.25213,981
2/23/201543.0343.1842.3643.14186,864
2/20/201542.1543.3541.6243.01394,665
2/19/201541.5042.4041.2042.04166,450
2/18/201540.7241.9540.6341.67273,853
2/17/201541.5041.8540.0540.81277,227
2/13/201540.9041.6440.9041.44177,316
2/12/201540.4241.4540.4240.93217,793
2/11/201539.6040.4439.4140.30172,222
2/10/201539.7040.4339.1539.79140,641
2/9/201539.5540.0539.3839.39195,980
2/6/201539.6139.6939.2539.62210,533
2/5/201539.2439.7539.0539.61113,208
2/4/201539.3139.7739.0039.21142,963
2/3/201537.9939.8337.9939.59264,268
2/2/201537.2038.0936.4037.96324,895
1/30/201538.5638.6537.0837.22263,049
1/29/201539.4739.4738.1238.77436,030
1/28/201541.0141.0139.3239.60312,331
1/27/201541.1741.4940.7340.81262,936
1/26/201541.8141.9541.0641.58206,245
1/23/201542.4742.6441.7041.95131,717
1/22/201543.0143.2442.1942.50278,385
1/21/201542.7243.3542.6842.71250,635
1/20/201543.2543.2942.5242.73148,778
1/16/201542.4443.5842.3643.12216,526
1/15/201543.1443.1642.4742.58154,938
1/14/201542.7943.1842.4843.14252,630
1/13/201543.3743.8842.7343.15242,641
1/12/201543.6243.7642.5943.15183,420
1/9/201543.7143.9143.2443.75199,206
1/8/201543.4344.1543.0443.59231,014
1/7/201542.9843.5042.6842.99223,461
1/6/201543.5843.5841.9542.83312,845
1/5/201543.8544.0542.9943.54162,140
1/2/201544.6144.6643.6743.86247,830
12/31/201444.3544.6244.0044.40198,494
12/30/201443.8344.2543.8344.22195,306
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center