ENCORE CAPITAL GROUP $33.41

up +0.37


21/5/2013 11:21 AM  |  NASDAQ : ECPG  |  Industries : Finance and Insurance / Other Financial Investment Activities
Type:

ECPG historical data

Date Open High Low Close Volume
5/20/2013 32.88 33.10 32.75 33.04 1616
5/17/2013 33.05 33.44 32.85 33.12 1486
5/16/2013 32.79 33.36 32.49 33.01 1877
5/15/2013 31.32 32.85 31.06 32.78 2951
5/14/2013 30.91 31.37 30.82 31.32 2155
5/13/2013 30.96 31.29 30.80 30.91 967
5/10/2013 31.00 31.39 30.21 31.10 5600
5/9/2013 30.00 30.21 29.92 30.16 1642
5/8/2013 30.04 30.05 29.52 29.90 1517
5/7/2013 29.76 30.06 29.62 30.04 1050
5/6/2013 29.76 29.88 29.41 29.80 1050
5/3/2013 29.68 29.89 29.39 29.74 1766
5/2/2013 28.59 29.53 28.58 29.44 2992
5/1/2013 28.49 28.68 28.19 28.56 2530
4/30/2013 28.15 28.56 28.00 28.49 1593
4/29/2013 28.20 28.50 28.00 28.25 3203
4/26/2013 28.15 28.36 27.98 28.20 1797
4/25/2013 28.26 28.56 27.94 28.30 2138
4/24/2013 27.66 28.35 27.63 27.92 2367
4/23/2013 27.04 27.71 26.84 27.60 3423
4/22/2013 27.13 27.25 26.93 27.03 1750
4/19/2013 27.24 27.31 26.98 27.13 1773
4/18/2013 27.70 27.70 27.06 27.22 1342
4/17/2013 27.97 27.97 27.35 27.57 3434
4/16/2013 28.11 28.26 27.82 28.12 1427
4/15/2013 29.05 29.05 27.85 28.00 2110
4/12/2013 28.93 29.10 28.80 28.97 1287
4/11/2013 28.76 29.00 28.58 28.97 2095
4/10/2013 28.59 29.33 28.50 28.84 1334
4/9/2013 28.90 28.90 28.40 28.59 1183
4/8/2013 28.62 28.98 28.22 28.90 1437
4/5/2013 28.52 28.75 28.27 28.53 1298
4/4/2013 29.05 29.11 28.63 28.87 686
4/3/2013 29.28 29.47 29.04 29.05 1929
4/2/2013 29.73 30.02 29.26 29.31 790
4/1/2013 30.10 30.14 29.05 29.62 2778
3/28/2013 29.74 30.21 29.51 30.10 1486
3/27/2013 29.80 30.01 29.53 29.67 1185
3/26/2013 29.77 30.07 29.75 30.00 605
3/25/2013 29.48 29.92 29.25 29.62 754
3/22/2013 29.75 29.81 28.86 29.36 4225
3/21/2013 30.29 30.44 29.61 29.70 1299
3/20/2013 30.71 30.80 30.30 30.45 838
3/19/2013 30.62 30.72 30.36 30.51 4653
3/18/2013 30.45 30.78 30.43 30.50 1334
3/15/2013 30.31 30.77 30.31 30.65 2180
3/14/2013 29.88 30.31 29.74 30.29 2163
3/13/2013 29.97 29.97 29.47 29.90 1566
3/12/2013 30.53 30.53 29.59 29.90 2125
3/11/2013 31.02 31.10 30.47 30.55 1088
3/8/2013 31.55 31.55 30.81 31.08 1821
3/7/2013 30.89 31.34 30.89 31.22 2132
3/6/2013 30.20 31.67 30.20 30.88 2835
3/5/2013 30.02 30.30 29.68 30.07 1409
3/4/2013 29.77 30.13 29.41 29.86 1415
3/1/2013 29.39 29.88 29.00 29.82 2462
2/28/2013 29.69 29.96 29.46 29.55 2706
2/27/2013 29.00 29.88 28.87 29.78 5924
2/26/2013 31.51 31.51 27.88 29.08 7843
2/25/2013 31.98 32.21 31.28 31.34 1324
2/22/2013 32.11 32.61 31.50 31.81 1822
2/21/2013 32.13 32.15 31.71 31.90 1445
2/20/2013 32.40 32.61 32.18 32.23 2311
2/19/2013 32.18 32.44 32.00 32.36 831
2/15/2013 32.90 32.90 31.85 32.17 3106
2/14/2013 31.70 33.07 30.88 32.69 2508
2/13/2013 30.93 31.36 30.80 31.30 2322
2/12/2013 30.71 31.12 30.71 30.93 1082
2/11/2013 30.62 30.80 30.48 30.65 787
2/8/2013 30.44 31.00 30.44 30.72 546
2/7/2013 30.72 30.72 30.11 30.49 1917
2/6/2013 30.51 30.82 30.34 30.72 681
2/5/2013 30.37 30.74 30.02 30.58 2593
2/4/2013 30.34 30.63 30.20 30.30 1169
2/1/2013 30.12 30.76 30.12 30.44 1485
1/31/2013 30.00 30.29 29.87 30.09 1442
1/30/2013 30.04 30.38 29.78 30.06 2290
1/29/2013 30.18 30.20 29.70 30.19 1955
1/28/2013 29.74 30.38 29.56 30.11 4866
1/25/2013 29.00 30.04 29.00 29.63 7151
1/24/2013 29.08 29.25 28.77 28.92 2195
1/23/2013 29.35 29.47 29.09 29.12 986
1/22/2013 29.52 29.62 29.38 29.46 1860
1/18/2013 30.25 30.28 29.33 29.61 3237
1/17/2013 30.98 30.98 30.14 30.21 2360
1/16/2013 30.39 30.50 30.01 30.26 2588
1/15/2013 30.03 30.50 29.83 30.45 2683
1/14/2013 30.25 30.51 29.96 30.10 3126
1/11/2013 30.50 30.64 30.02 30.25 627
1/10/2013 30.77 30.90 30.23 30.44 1708
1/9/2013 31.23 31.38 30.45 30.45 2611
1/8/2013 30.29 31.49 30.15 31.06 4350
1/7/2013 30.50 30.55 30.10 30.15 1513
1/4/2013 30.66 30.96 30.45 30.54 1684
1/3/2013 30.73 30.99 30.27 30.48 2565
1/2/2013 31.32 31.34 30.31 30.71 3231
12/31/2012 29.90 30.72 29.66 30.62 1496
12/28/2012 29.49 30.16 29.49 29.95 1407
12/27/2012 29.56 29.77 29.31 29.65 1879
12/26/2012 29.44 29.75 29.32 29.57 1896
Marketplace
Trading Center