$45.29 0.00 (%) Encore Capital Group Inc - NASDAQ

Sep. 22, 2014 | 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
9/22/201445.4746.0345.2045.29165,404
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
8/29/201444.1844.4243.9944.39251,786
8/28/201444.2344.2443.8544.14159,595
8/27/201444.3544.6644.1144.30172,706
8/26/201444.1044.5444.0744.33218,195
8/25/201444.3144.4743.9044.19210,255
8/22/201444.4344.7044.1444.33222,607
8/21/201444.3944.6343.8744.45246,551
8/20/201444.5844.7144.0544.2392,869
8/19/201444.3044.8344.1844.65227,214
8/18/201444.0744.5443.9044.45280,073
8/15/201444.1544.2843.3243.71445,627
8/14/201443.5443.9242.9943.87321,346
8/13/201443.7743.7743.0243.34197,786
8/12/201444.0444.6043.3643.77216,839
8/11/201443.9544.5143.8444.18189,590
8/8/201442.6244.4742.6243.70294,126
8/7/201443.1543.6042.8943.16170,370
8/6/201442.7843.2442.6243.05276,881
8/5/201442.3043.1642.1743.10150,414
8/4/201442.7242.8442.0442.54268,677
8/1/201442.5642.7742.1042.59284,063
7/31/201442.8943.6742.1042.48174,270
7/30/201443.1843.4142.6743.29119,777
7/29/201442.8943.1542.7242.87147,164
7/28/201442.8242.9142.2442.8393,084
7/25/201442.4243.0042.4242.84132,627
7/24/201443.0943.3042.6042.79203,317
7/23/201442.8743.3242.5742.92212,052
7/22/201442.3043.0342.1142.93222,052
7/21/201442.6442.7342.0842.13139,238
7/18/201442.4242.9842.1042.93225,152
7/17/201443.0043.2742.4642.63124,952
7/16/201443.1643.3342.8343.02170,574
7/15/201443.5943.8042.6842.89131,263
7/14/201443.9043.9043.2843.48154,962
7/11/201443.8043.9843.3343.49185,184
7/10/201444.0244.3343.5544.00164,248
7/9/201444.9045.2344.4044.75197,414
7/8/201444.8444.8744.3444.81181,386
7/7/201445.6846.0044.7645.01127,393
7/3/201445.9846.0945.4445.8874,541
7/2/201445.9146.4045.7045.89141,014
7/1/201445.5446.3945.4845.99222,267
6/30/201445.3045.4444.9345.42174,482
6/27/201444.9745.5844.9745.47261,216
6/26/201445.1545.1544.6945.0290,136
6/25/201445.0645.2144.6745.19101,873
6/24/201445.2945.8644.9845.14151,161
6/23/201445.5545.6144.8245.46105,462
6/20/201445.4245.5544.8045.46204,374
6/19/201445.3845.4544.8545.2479,897
6/18/201445.2245.4144.7945.30125,394
6/17/201444.6145.7044.5245.27290,851
6/16/201444.6444.8843.9244.59202,203
6/13/201444.8444.8444.0044.77193,543
6/12/201445.0045.0644.4044.65166,955
6/11/201445.3445.4945.0545.25180,780
6/10/201445.2145.4544.7745.4594,594
6/9/201444.7945.3344.7045.29230,452
6/6/201444.2144.9043.7044.87153,092
6/5/201443.3544.1443.0943.98171,668
6/4/201442.6943.2842.4443.1981,476
6/3/201442.9943.1842.4042.91172,765
6/2/201445.1745.1742.9043.10195,716
5/30/201443.8543.8543.2043.29121,500
5/29/201444.1244.1243.3443.77113,974
5/28/201444.4744.4743.8043.93177,397
5/27/201442.8344.5942.6044.53359,512
5/23/201441.9942.8741.8942.58266,873
5/22/201441.4142.1041.2041.87151,223
5/21/201441.1441.6540.6241.34228,899
5/20/201441.6641.6940.7040.86385,739
5/19/201441.1441.9640.9741.70469,903
5/16/201441.1741.7940.9541.36435,489
5/15/201442.8143.1940.6541.31660,031
5/14/201443.6243.6342.7442.80425,735
5/13/201444.2344.3843.6843.68385,910
5/12/201444.9544.9643.8944.22280,166
5/9/201445.0045.3544.0044.76360,219
5/8/201443.3243.7342.8043.17171,428
5/7/201443.4443.6442.5043.53307,687
5/6/201443.1943.7042.9143.30385,686
5/5/201444.1344.1442.9143.38170,375
5/2/201443.9144.7143.7844.45296,908
5/1/201443.2343.8242.4443.78362,296
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center