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
)
41.96
+0.48 (+1.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2007
11.43
11.55
11.18
11.41
115,561
+0.02(+0.18%)
Oct 30, 2007
11.21
11.42
11.19
11.39
48,393
+0.18(+1.61%)
Oct 29, 2007
11.26
11.32
11.18
11.21
65,252
-0.04(-0.36%)
Oct 26, 2007
10.75
11.25
10.66
11.25
97,290
+0.61(+5.73%)
Oct 25, 2007
10.79
10.82
10.58
10.64
87,175
-0.15(-1.39%)
Oct 24, 2007
10.78
10.90
10.66
10.79
117,104
-0.06(-0.55%)
Oct 23, 2007
11.27
11.27
10.65
10.85
93,624
-0.35(-3.12%)
Oct 22, 2007
10.80
11.37
10.80
11.20
72,400
+0.25(+2.28%)
Oct 19, 2007
11.17
11.25
10.86
10.95
182,866
-0.22(-1.97%)
Oct 18, 2007
11.71
11.75
11.14
11.17
216,429
-0.58(-4.94%)
Oct 17, 2007
11.69
11.75
11.46
11.75
79,936
+0.15(+1.29%)
Oct 16, 2007
11.73
11.80
11.59
11.60
279,249
-0.14(-1.19%)
Oct 15, 2007
11.74
11.75
11.47
11.74
98,296
-0.01(-0.09%)
Oct 12, 2007
11.39
11.75
11.34
11.75
47,812
+0.35(+3.07%)
Oct 11, 2007
11.42
11.66
11.33
11.40
102,785
+0.00(+0.00%)
Oct 10, 2007
11.50
11.61
11.33
11.40
45,145
-0.15(-1.30%)
Oct 09, 2007
11.67
11.70
11.38
11.55
88,556
-0.11(-0.94%)
Oct 08, 2007
11.69
11.69
11.33
11.66
50,891
-0.01(-0.09%)
Oct 05, 2007
11.75
11.75
11.32
11.67
66,441
-0.08(-0.68%)
Oct 04, 2007
12.11
12.11
11.72
11.75
53,353
-0.29(-2.41%)
Oct 03, 2007
11.86
12.23
11.85
12.04
74,298
+0.08(+0.67%)
Oct 02, 2007
11.84
12.07
11.54
11.96
111,637
+0.18(+1.53%)
Oct 01, 2007
11.78
11.86
11.52
11.78
124,701
-0.02(-0.17%)
Sep 28, 2007
11.72
11.89
11.54
11.80
118,035
+0.05(+0.43%)
Sep 27, 2007
11.82
11.84
11.35
11.75
226,413
-0.04(-0.34%)
Sep 26, 2007
11.21
11.84
11.17
11.79
137,940
+0.59(+5.27%)
Sep 25, 2007
11.57
11.67
10.86
11.20
205,602
-0.53(-4.52%)
Sep 24, 2007
11.82
11.89
11.59
11.73
63,678
-0.12(-1.01%)
Sep 21, 2007
11.56
12.12
11.44
11.85
127,896
+0.38(+3.31%)
Sep 20, 2007
11.65
11.71
11.25
11.47
165,811
-0.19(-1.63%)
Sep 19, 2007
11.30
11.77
11.28
11.66
155,728
+0.43(+3.83%)
Sep 18, 2007
10.39
11.24
10.34
11.23
155,802
+0.88(+8.50%)
Sep 17, 2007
10.52
10.52
10.25
10.35
117,805
-0.18(-1.71%)
Sep 14, 2007
10.39
10.54
10.16
10.53
92,086
+0.06(+0.57%)
Sep 13, 2007
10.48
10.54
10.35
10.47
89,442
+0.03(+0.29%)
Sep 12, 2007
10.38
10.46
10.25
10.44
81,160
+0.01(+0.10%)
Sep 11, 2007
10.49
10.56
10.36
10.43
67,505
-0.01(-0.10%)
Sep 10, 2007
10.52
10.52
9.980
10.44
156,341
+0.01(+0.10%)
Sep 07, 2007
10.67
10.67
10.43
10.43
76,786
-0.34(-3.16%)
Sep 06, 2007
10.93
11.06
10.65
10.77
114,768
-0.17(-1.55%)
Sep 05, 2007
10.96
11.05
10.88
10.94
122,978
-0.08(-0.73%)
Sep 04, 2007
10.96
11.12
10.86
11.02
72,149
+0.02(+0.18%)
Aug 31, 2007
10.91
11.25
10.78
11.00
90,509
+0.27(+2.52%)
Aug 30, 2007
10.60
10.86
10.60
10.73
154,757
+0.05(+0.47%)
Aug 29, 2007
10.61
10.73
10.50
10.68
73,314
+0.12(+1.14%)
Aug 28, 2007
10.72
10.81
10.52
10.56
100,770
-0.25(-2.31%)
Aug 27, 2007
11.04
11.18
10.78
10.81
90,731
-0.24(-2.17%)
Aug 24, 2007
10.90
11.11
10.75
11.05
78,517
+0.13(+1.19%)
Aug 23, 2007
11.08
11.21
10.88
10.92
106,896
-0.06(-0.55%)
Aug 22, 2007
10.31
11.16
10.30
10.98
249,608
+0.74(+7.23%)
Aug 21, 2007
10.13
10.50
10.13
10.24
83,649
+0.06(+0.59%)
Aug 20, 2007
10.38
10.47
10.09
10.18
135,091
-0.19(-1.83%)
Aug 17, 2007
10.81
10.85
9.730
10.37
226,833
+0.17(+1.67%)
Aug 16, 2007
10.00
10.71
9.850
10.20
258,140
+0.15(+1.49%)
Aug 15, 2007
9.780
10.17
9.660
10.05
164,846
+0.33(+3.40%)
Aug 14, 2007
10.33
10.33
9.650
9.720
339,045
-0.55(-5.36%)
Aug 13, 2007
9.950
10.72
9.950
10.27
95,843
+0.41(+4.16%)
Aug 10, 2007
9.630
10.53
9.410
9.860
294,676
+0.21(+2.18%)
Aug 09, 2007
9.810
10.09
9.420
9.650
641,916
-0.18(-1.83%)
Aug 08, 2007
9.750
10.00
9.340
9.830
241,162
+0.17(+1.76%)
Aug 07, 2007
9.670
9.810
9.350
9.660
196,330
-0.08(-0.82%)
Aug 06, 2007
9.820
10.00
9.470
9.740
281,290
-0.07(-0.71%)
Aug 03, 2007
9.850
10.17
9.800
9.810
285,265
-0.27(-2.68%)
Aug 02, 2007
10.47
10.72
9.960
10.08
209,147
-0.13(-1.27%)
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
.