$38.54 0.00 (%) Encore Capital Group Inc - NASDAQ

Sep. 1, 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
9/1/201539.7940.1838.4538.54330,902
8/31/201540.1140.6539.4640.63301,801
8/28/201539.0740.1938.9740.13253,524
8/27/201539.1639.5938.4539.26222,399
8/26/201538.6838.9637.9938.84205,202
8/25/201539.8140.0037.9737.97310,423
8/24/201538.3539.3738.1938.61250,954
8/21/201538.1539.3938.1439.21179,349
8/20/201539.2639.6338.7638.76201,563
8/19/201540.2040.4539.6039.64192,199
8/18/201540.9541.0940.3540.43199,555
8/17/201539.9141.0439.4240.93169,201
8/14/201540.1240.6940.0340.31206,653
8/13/201540.3340.5539.5140.30201,661
8/12/201540.1640.3138.4840.00369,660
8/11/201542.2242.2239.9240.47391,057
8/10/201543.2943.7441.5442.37381,880
8/7/201542.4542.9842.2542.90167,559
8/6/201543.4543.4541.9842.57231,628
8/5/201543.1244.1843.0543.54156,123
8/4/201542.8543.1342.6543.07127,829
8/3/201542.8843.2042.5443.0186,634
7/31/201543.0043.4842.7843.01126,110
7/30/201542.6043.0142.4542.88127,308
7/29/201542.6643.2442.2242.89168,799
7/28/201542.3942.6941.8942.48184,328
7/27/201543.1243.1241.9742.09133,781
7/24/201543.9543.9943.1143.17159,733
7/23/201543.5744.2443.4044.01179,263
7/22/201543.1743.4942.9843.4672,388
7/21/201543.3144.2543.0543.28134,995
7/20/201543.8444.3143.4143.48162,229
7/17/201543.8144.0443.3743.83168,409
7/16/201543.4344.3143.3643.86200,924
7/15/201543.2843.6042.9543.16149,959
7/14/201543.8544.1743.4443.44223,063
7/13/201543.7044.4343.5244.32236,162
7/10/201543.5844.1043.1643.36120,025
7/9/201542.3543.8041.8742.95258,767
7/8/201542.0342.2441.3641.48183,617
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
  • 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!