$39.81 +0.65 (%) Encore Capital Group Inc - NASDAQ

Mar. 5, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center