$42.14 -0.18 (%) Encore Capital Group Inc - NASDAQ

Jul. 7, 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
7/7/201542.2642.3641.5342.14140,095
7/6/201541.8442.4641.3042.32115,265
7/2/201543.8043.8541.9142.38256,394
7/1/201543.2644.0843.1043.75354,137
6/30/201542.7343.3142.3942.74545,256
6/29/201543.8643.8642.4742.61219,039
6/26/201544.3444.6143.9844.21569,972
6/25/201543.5244.4243.3744.19313,830
6/24/201543.1143.5743.1143.46254,230
6/23/201543.1743.9143.0943.36512,146
6/22/201542.9943.0642.6242.92173,227
6/19/201541.6742.7141.4142.60253,574
6/18/201541.9142.0941.5641.80191,828
6/17/201542.1142.3041.5141.64137,864
6/16/201541.9842.3341.9142.09148,636
6/15/201541.5342.1741.2142.10207,520
6/12/201541.3541.7941.1441.62307,349
6/11/201541.1541.5941.0741.59200,460
6/10/201540.1741.3840.1441.14349,538
6/9/201539.6840.0139.5839.87335,574
6/8/201539.2639.8439.2639.55231,079
6/5/201539.2839.5638.5439.15353,819
6/4/201540.0840.1639.1039.22147,347
6/3/201540.0640.6039.7340.30178,096
6/2/201539.4440.1739.2739.8486,932
6/1/201540.0140.0639.1839.49159,940
5/29/201539.8740.0039.0939.71184,638
5/28/201539.7940.0739.4239.87488,243
5/27/201539.2540.0038.8039.95162,477
5/26/201539.7439.7438.9139.12170,416
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!