$26.80 -0.15 (%) Encore Capital Group Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECPG historical data

Date Open High Low Close Volume
12/2/201627.0027.2526.5526.80169,817
12/1/201627.6528.2026.9526.95345,244
11/30/201627.4028.1527.4027.45456,216
11/29/201627.6027.8527.2027.20371,384
11/28/201628.4528.7027.3527.50500,698
11/25/201628.3528.9027.9028.30110,708
11/23/201627.5528.4827.3028.35274,221
11/22/201627.7527.7526.7327.60290,996
11/21/201626.5527.6026.4527.60601,405
11/18/201626.8027.3526.2526.35429,461
11/17/201626.4527.0525.8826.65618,592
11/16/201627.0027.7026.4026.50452,887
11/15/201625.9526.9025.2026.80470,881
11/14/201625.8527.2525.8526.151,144,327
11/11/201626.0026.5525.4025.50969,011
11/10/201619.0026.6019.0026.052,287,272
11/9/201618.7019.3517.6619.35550,439
11/8/201619.8019.9018.7018.751,192,431
11/7/201620.0020.2519.8020.00363,008
11/4/201619.5020.1519.2519.60240,376
11/3/201619.6019.9019.3019.40224,518
11/2/201619.7019.9019.4019.50192,784
11/1/201619.8020.0519.4019.75406,821
10/31/201619.7520.0019.6519.85445,821
10/28/201619.8019.9019.6519.75230,508
10/27/201620.0520.2319.8019.85350,451
10/26/201619.8520.3019.8019.90404,757
10/25/201620.1020.3019.7020.00239,634
10/24/201620.0020.4519.8020.05411,355
10/21/201620.2520.4519.6019.90810,979
10/20/201620.6021.2520.2820.35441,022
10/19/201620.4520.9020.3020.65222,972
10/18/201621.1521.1520.3020.45321,485
10/17/201621.0521.1520.7520.90218,354
10/14/201621.1421.5321.1021.10265,888
10/13/201621.2721.5320.9221.08196,370
10/12/201621.6321.9721.2321.52212,063
10/11/201621.9321.9321.4921.64128,885
10/10/201622.0722.3221.9321.93179,216
10/7/201622.5222.7321.9522.10141,921
10/6/201622.7722.7822.3522.53207,380
10/5/201623.1323.5222.7822.84214,107
10/4/201622.7723.2722.6723.02149,463
10/3/201622.3022.7822.2222.76163,207
9/30/201622.0622.6621.9522.48198,805
9/29/201622.3422.7721.8722.00115,691
9/28/201621.8422.3521.7722.31153,389
9/27/201621.3121.7521.0721.70173,025
9/26/201621.3422.1221.0421.45249,489
9/23/201621.7422.1921.4121.41174,401
9/22/201621.7321.9621.3821.73285,909
9/21/201621.5521.9321.3121.53249,726
9/20/201621.8422.0821.3321.50715,182
9/19/201622.7223.0022.1522.55158,842
9/16/201622.1222.8721.6822.63311,169
9/15/201621.9722.4321.9622.37120,425
9/14/201622.0022.1921.6622.06175,662
9/13/201622.2622.3321.5922.00234,056
9/12/201621.9722.5921.7222.46169,296
9/9/201622.3622.6821.9622.16166,590
9/8/201622.2822.9522.2122.60366,606
9/7/201621.8922.3821.7222.27260,060
9/6/201621.9722.1121.6122.01186,877
9/2/201621.6922.2421.3322.02198,212
9/1/201621.5321.7920.9821.56275,865
8/31/201621.5222.1821.4321.56206,532
8/30/201621.3421.8221.3321.59289,632
8/29/201621.3421.5421.1721.37106,897
8/26/201621.5221.7621.2321.40155,482
8/25/201621.2321.5321.0621.41194,803
8/24/201621.2521.5321.0721.33182,481
8/23/201621.2121.5721.2121.24220,523
8/22/201621.3821.5120.9821.25171,937
8/19/201621.0621.5121.0621.37206,387
8/18/201621.3321.7720.6021.29134,529
8/17/201621.2621.7621.0921.34170,410
8/16/201621.1421.4921.1021.31117,862
8/15/201620.6021.2520.6021.20282,663
8/12/201620.4020.9720.3620.59176,412
8/11/201620.6720.9020.3720.57415,710
8/10/201621.0821.2020.4720.51634,132
8/9/201621.6021.6320.6421.01380,224
8/8/201620.3221.8020.3221.16801,298
8/5/201625.1225.1320.3620.523,018,027
8/4/201624.4924.9224.1724.68345,741
8/3/201623.8624.5823.7824.52173,411
8/2/201624.1224.4723.3523.81197,255
8/1/201624.3624.6824.0524.20227,572
7/29/201623.9824.5223.6224.41218,272
7/28/201625.1225.3023.9624.04562,223
7/27/201623.9424.9023.9424.90287,359
7/26/201623.7223.9723.6023.88299,501
7/25/201624.2024.2123.5523.77161,484
7/22/201624.6524.6524.0924.18180,950
7/21/201624.6424.9924.3524.46194,905
7/20/201624.7224.9524.4024.56271,053
7/19/201624.9325.0724.5824.6981,626
7/18/201625.0025.0924.9124.99165,764
7/15/201625.0925.5224.6024.97176,343
7/14/201625.2925.2924.8225.01138,457
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center