$41.87 -0.08 (%) Encore Capital Group Inc - NASDAQ

Jan. 26, 2015 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECPG historical data

Date Open High Low Close Volume
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
12/29/201444.0044.2843.8344.05102,437
12/26/201443.8644.1543.5044.00130,524
12/24/201443.9143.9143.3643.8164,256
12/23/201443.7044.0843.1643.92182,761
12/22/201442.4143.5442.4143.36236,049
12/19/201442.6542.8742.1842.51409,912
12/18/201442.5542.6741.9142.56273,255
12/17/201440.8242.0840.5342.05237,007
12/16/201440.3841.2740.3140.81243,884
12/15/201441.3241.3540.2340.47204,100
12/12/201440.0240.4639.6240.04175,917
12/11/201440.4941.3340.3240.44151,896
12/10/201440.6241.1140.1340.44388,189
12/9/201439.7441.0639.7140.81227,006
12/8/201440.4241.3140.0840.13192,361
12/5/201440.3040.8140.2240.59225,855
12/4/201440.9240.9239.9940.28406,090
12/3/201441.3341.3340.4240.82403,607
12/2/201442.0342.3140.9241.36392,062
12/1/201442.7142.9041.8241.94262,866
11/28/201443.3143.3142.7842.91139,242
11/26/201443.4143.8543.2343.29204,960
11/25/201442.6143.4942.4843.39421,003
11/24/201442.3142.6742.0042.21281,519
11/21/201442.8843.6642.1742.32296,194
11/20/201443.3443.3442.3142.40211,511
11/19/201444.5044.5843.2643.40227,477
11/18/201444.5744.9744.1044.68482,055
11/17/201444.4645.0044.2744.53235,767
11/14/201445.2745.3344.4344.62117,996
11/13/201445.6645.8945.1245.23105,974
11/12/201445.1745.8445.1345.73102,723
11/11/201445.3445.4044.9345.32131,923
11/10/201445.5945.7244.9345.23379,265
11/7/201445.6146.1844.8645.41246,431
11/6/201445.2345.2644.6244.85142,981
11/5/201445.0745.4544.6445.12108,848
11/4/201445.0145.3344.6444.85186,537
11/3/201445.6045.6644.9845.00243,837
10/31/201445.4545.5944.8845.51319,896
10/30/201444.0245.2444.0244.80276,840
10/29/201444.5044.8344.0244.22191,190
10/28/201443.3244.7043.0944.54384,762
10/27/201442.8543.2542.4343.11103,978
10/24/201443.0243.2542.7142.89111,766
10/23/201442.7843.3942.7842.90131,760
10/22/201442.7243.2742.3242.35112,436
10/21/201442.6043.0341.9042.92124,633
10/20/201441.9042.7441.6042.40243,687
10/17/201442.0042.6141.4941.99279,816
10/16/201440.9141.9240.7741.68341,559
10/15/201441.0041.8940.7941.48412,036
10/14/201441.6142.0941.1641.63320,430
10/13/201441.6342.0041.2641.41214,637
10/10/201442.3143.0041.4941.63348,559
10/9/201443.2543.4142.4342.50193,156
10/8/201443.0343.4242.3643.21319,579
10/7/201443.6743.6742.9443.10316,184
10/6/201444.1644.5043.6043.85133,081
10/3/201444.9045.1144.0244.10216,998
10/2/201444.1944.8443.9044.50634,890
10/1/201444.1844.5043.6744.26207,578
9/30/201444.8844.9844.1644.31701,995
9/29/201444.7245.0344.4144.83340,119
9/26/201444.7845.3344.4545.05249,736
9/25/201445.1545.1544.4244.71226,144
9/24/201445.0445.2744.7745.21133,014
9/23/201445.1845.2844.9545.06346,563
9/22/201445.4746.0345.2045.29165,404
9/19/201445.6545.9545.3945.65980,605
9/18/201445.2545.6244.9545.60135,303
9/17/201445.0945.3244.8145.09223,920
9/16/201444.5445.0844.4045.03215,457
9/15/201445.2045.5844.5144.70168,890
9/12/201445.8645.8645.0045.24167,560
9/11/201445.2945.8545.2945.83150,167
9/10/201445.4345.6445.3245.57204,093
9/9/201445.4545.6445.2145.45195,513
9/8/201445.5746.0045.3045.58191,099
9/5/201445.4645.7545.2045.69223,472
9/4/201444.8045.8744.8045.61541,416
9/3/201445.1045.3044.7345.09175,723
9/2/201444.5845.0544.2844.82116,716
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center