Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Encore Capital Group
(NQ:
ECPG
)
44.24
+0.44 (+1.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2008
7.520
7.820
7.340
7.820
47,367
+0.23(+3.03%)
Jan 30, 2008
7.410
7.850
7.170
7.590
127,261
+0.14(+1.88%)
Jan 29, 2008
7.250
7.480
7.100
7.450
94,882
+0.20(+2.76%)
Jan 28, 2008
7.220
7.350
7.020
7.250
103,219
+0.04(+0.55%)
Jan 25, 2008
7.360
7.590
7.210
7.210
85,074
-0.04(-0.55%)
Jan 24, 2008
7.430
7.580
7.180
7.250
101,373
-0.15(-2.03%)
Jan 23, 2008
6.900
7.490
6.800
7.400
142,820
+0.48(+6.94%)
Jan 22, 2008
6.650
7.150
6.530
6.920
175,148
-0.06(-0.86%)
Jan 21, 2008
7.240
7.430
6.910
6.980
134,863
+0.00(+0.00%)
Jan 18, 2008
7.240
7.430
6.910
6.980
134,863
-0.32(-4.38%)
Jan 17, 2008
7.890
7.990
7.230
7.300
101,947
-0.55(-7.01%)
Jan 16, 2008
7.490
8.000
7.340
7.850
174,417
+0.31(+4.11%)
Jan 15, 2008
7.460
7.660
7.240
7.540
279,947
-0.03(-0.40%)
Jan 14, 2008
7.520
7.640
7.210
7.570
72,467
+0.22(+2.99%)
Jan 11, 2008
7.290
7.580
7.250
7.350
125,843
+0.05(+0.68%)
Jan 10, 2008
7.600
7.610
7.190
7.300
195,403
-0.40(-5.19%)
Jan 09, 2008
7.940
8.010
7.600
7.700
75,557
-0.27(-3.39%)
Jan 08, 2008
8.840
8.920
7.970
7.970
172,690
-0.93(-10.45%)
Jan 07, 2008
8.410
8.950
8.410
8.900
259,515
+0.06(+0.68%)
Jan 04, 2008
8.850
9.160
8.550
8.840
165,330
+0.10(+1.14%)
Jan 03, 2008
8.850
9.180
8.710
8.740
129,583
-0.11(-1.24%)
Jan 02, 2008
9.650
9.670
8.800
8.850
217,077
-0.83(-8.57%)
Jan 01, 2008
9.030
9.810
9.020
9.680
237,564
+0.00(+0.00%)
Dec 31, 2007
9.030
9.810
9.020
9.680
237,564
+0.64(+7.08%)
Dec 28, 2007
8.980
9.370
8.980
9.040
69,960
+0.02(+0.22%)
Dec 27, 2007
9.590
9.630
9.000
9.020
112,174
-0.56(-5.85%)
Dec 26, 2007
9.120
9.607
9.120
9.580
150,985
+0.45(+4.93%)
Dec 24, 2007
9.330
9.330
9.080
9.130
102,216
-0.11(-1.19%)
Dec 21, 2007
9.230
9.530
9.080
9.240
285,616
+0.19(+2.10%)
Dec 20, 2007
9.300
9.300
8.940
9.050
219,386
-0.20(-2.16%)
Dec 19, 2007
9.350
9.500
9.230
9.250
136,652
-0.09(-0.96%)
Dec 18, 2007
9.610
9.610
9.200
9.340
166,233
-0.15(-1.58%)
Dec 17, 2007
9.600
9.700
9.490
9.490
153,070
-0.07(-0.73%)
Dec 14, 2007
9.750
9.870
9.560
9.560
150,729
-0.32(-3.24%)
Dec 13, 2007
9.800
10.01
9.800
9.880
176,687
-0.03(-0.30%)
Dec 12, 2007
10.18
10.21
9.760
9.910
156,019
-0.01(-0.10%)
Dec 11, 2007
10.44
10.45
9.900
9.920
113,332
-0.46(-4.43%)
Dec 10, 2007
10.54
10.54
10.32
10.38
158,114
-0.16(-1.52%)
Dec 07, 2007
10.53
10.54
10.30
10.54
142,701
+0.06(+0.57%)
Dec 06, 2007
10.11
10.54
10.00
10.48
267,283
+0.35(+3.46%)
Dec 05, 2007
10.30
10.43
10.00
10.13
196,029
-0.08(-0.78%)
Dec 04, 2007
10.34
10.38
10.12
10.21
236,563
-0.17(-1.64%)
Dec 03, 2007
10.31
10.46
10.31
10.38
308,735
+0.11(+1.07%)
Nov 30, 2007
10.29
10.61
10.16
10.27
230,707
+0.13(+1.28%)
Nov 29, 2007
10.39
10.39
10.08
10.14
134,420
-0.25(-2.41%)
Nov 28, 2007
10.39
10.52
10.33
10.39
151,047
+0.05(+0.48%)
Nov 27, 2007
10.33
10.39
10.08
10.34
88,216
+0.06(+0.58%)
Nov 26, 2007
10.39
10.45
10.05
10.28
155,132
-0.12(-1.15%)
Nov 23, 2007
10.20
10.46
10.20
10.40
34,242
+0.27(+2.67%)
Nov 21, 2007
10.36
10.41
10.06
10.13
83,742
-0.31(-2.97%)
Nov 20, 2007
10.10
10.57
10.10
10.44
255,356
+0.32(+3.16%)
Nov 19, 2007
10.18
10.25
10.05
10.12
298,296
-0.13(-1.27%)
Nov 16, 2007
10.19
10.38
10.05
10.25
133,793
+0.07(+0.69%)
Nov 15, 2007
10.20
10.29
10.12
10.18
110,868
-0.07(-0.68%)
Nov 14, 2007
10.15
10.25
9.990
10.25
307,054
+0.14(+1.38%)
Nov 13, 2007
10.41
10.43
9.960
10.11
348,965
-0.24(-2.32%)
Nov 12, 2007
10.40
10.51
10.30
10.35
111,359
-0.04(-0.38%)
Nov 09, 2007
10.38
10.99
10.24
10.39
84,264
-0.05(-0.48%)
Nov 08, 2007
10.63
10.80
10.22
10.44
90,150
-0.12(-1.14%)
Nov 07, 2007
10.84
10.93
10.52
10.56
86,873
-0.43(-3.91%)
Nov 06, 2007
10.74
11.00
10.46
10.99
112,088
+0.26(+2.42%)
Nov 05, 2007
10.99
10.99
10.73
10.73
58,840
-0.33(-2.98%)
Nov 02, 2007
10.85
11.07
10.64
11.06
122,621
+0.34(+3.17%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.