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
)
41.48
-0.10 (-0.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 (%)
Dec 31, 2008
6.850
7.260
6.600
7.200
130,254
+0.37(+5.42%)
Dec 30, 2008
6.500
6.840
6.420
6.830
34,061
+0.42(+6.55%)
Dec 29, 2008
6.690
6.690
6.380
6.410
35,250
-0.28(-4.19%)
Dec 26, 2008
6.840
7.020
6.640
6.690
13,747
-0.12(-1.76%)
Dec 24, 2008
6.750
6.830
6.550
6.810
16,584
+0.06(+0.89%)
Dec 23, 2008
6.920
6.920
6.720
6.750
59,658
-0.10(-1.46%)
Dec 22, 2008
6.950
7.100
6.490
6.850
74,671
-0.05(-0.72%)
Dec 19, 2008
7.320
7.490
6.620
6.900
335,937
-0.13(-1.85%)
Dec 18, 2008
7.140
7.270
6.910
7.030
198,427
-0.08(-1.13%)
Dec 17, 2008
7.060
7.380
6.720
7.110
88,431
-0.11(-1.52%)
Dec 16, 2008
6.800
7.270
6.800
7.220
99,441
+0.60(+9.06%)
Dec 15, 2008
7.550
7.550
6.580
6.620
67,161
-0.93(-12.32%)
Dec 12, 2008
6.750
7.580
6.670
7.550
94,397
+0.59(+8.48%)
Dec 11, 2008
7.410
7.730
6.960
6.960
273,597
-0.59(-7.81%)
Dec 10, 2008
7.800
8.260
7.410
7.550
153,981
-0.15(-1.95%)
Dec 09, 2008
8.210
8.430
7.366
7.700
214,737
-0.64(-7.67%)
Dec 08, 2008
8.530
8.610
7.530
8.340
122,044
+0.00(+0.00%)
Dec 05, 2008
7.740
8.520
7.030
8.340
148,029
+0.56(+7.20%)
Dec 04, 2008
7.910
8.350
6.970
7.780
132,429
-0.23(-2.87%)
Dec 03, 2008
7.870
8.440
7.040
8.010
73,915
+0.30(+3.89%)
Dec 02, 2008
7.320
7.840
7.130
7.710
107,860
+0.58(+8.13%)
Dec 01, 2008
8.140
8.900
7.020
7.130
139,368
-1.23(-14.71%)
Nov 28, 2008
8.490
8.570
8.050
8.360
41,047
-0.16(-1.88%)
Nov 26, 2008
7.410
8.690
7.400
8.520
123,996
+0.90(+11.81%)
Nov 25, 2008
8.210
8.270
7.480
7.620
81,127
-0.53(-6.50%)
Nov 24, 2008
7.400
8.250
5.890
8.150
211,817
+1.04(+14.63%)
Nov 21, 2008
7.020
7.190
6.000
7.110
141,449
+0.27(+3.95%)
Nov 20, 2008
7.180
7.180
6.510
6.840
245,469
-0.42(-5.79%)
Nov 19, 2008
7.430
8.260
7.100
7.260
88,099
-0.22(-2.94%)
Nov 18, 2008
7.250
7.740
7.200
7.480
93,089
-0.05(-0.66%)
Nov 17, 2008
7.670
7.670
7.200
7.530
184,274
-0.22(-2.84%)
Nov 14, 2008
8.660
8.770
7.730
7.750
94,048
-1.07(-12.13%)
Nov 13, 2008
7.400
8.820
7.120
8.820
134,060
+1.52(+20.82%)
Nov 12, 2008
7.880
8.050
7.290
7.300
103,890
-0.70(-8.75%)
Nov 11, 2008
8.350
8.350
7.900
8.000
125,257
-0.47(-5.55%)
Nov 10, 2008
8.760
8.900
8.280
8.470
121,676
-0.11(-1.28%)
Nov 07, 2008
8.490
8.580
8.020
8.580
87,685
+0.18(+2.14%)
Nov 06, 2008
8.410
8.430
8.100
8.400
149,476
-0.12(-1.41%)
Nov 05, 2008
8.590
9.620
8.430
8.520
115,743
-0.23(-2.63%)
Nov 04, 2008
9.430
9.430
8.540
8.750
98,429
-0.41(-4.48%)
Nov 03, 2008
9.390
9.680
8.980
9.160
99,163
-0.20(-2.14%)
Oct 31, 2008
9.000
9.360
8.410
9.360
159,415
+0.30(+3.31%)
Oct 30, 2008
8.840
9.090
8.380
9.060
281,817
+0.55(+6.46%)
Oct 29, 2008
8.650
8.670
8.030
8.510
443,441
-0.23(-2.63%)
Oct 28, 2008
9.110
9.110
8.100
8.740
105,534
+0.01(+0.11%)
Oct 27, 2008
8.990
9.040
8.070
8.730
142,873
-0.29(-3.22%)
Oct 24, 2008
8.880
9.270
8.840
9.020
134,348
-0.77(-7.87%)
Oct 23, 2008
9.870
10.89
9.150
9.790
197,652
+0.01(+0.10%)
Oct 22, 2008
10.54
11.12
9.250
9.780
121,006
-1.10(-10.11%)
Oct 21, 2008
10.61
11.00
10.40
10.88
39,070
+0.07(+0.65%)
Oct 20, 2008
10.96
10.96
10.35
10.81
67,883
+0.01(+0.09%)
Oct 17, 2008
10.07
10.89
9.360
10.80
165,010
+0.44(+4.25%)
Oct 16, 2008
9.220
11.70
8.565
10.36
100,306
+1.22(+13.35%)
Oct 15, 2008
9.630
10.00
9.140
9.140
102,962
-0.84(-8.42%)
Oct 14, 2008
10.13
10.50
9.890
9.980
122,835
+0.53(+5.61%)
Oct 13, 2008
9.270
10.89
8.510
9.450
215,355
+0.72(+8.25%)
Oct 10, 2008
9.000
9.650
8.400
8.730
192,606
-0.45(-4.90%)
Oct 09, 2008
10.06
10.54
9.160
9.180
166,090
-0.64(-6.52%)
Oct 08, 2008
10.55
10.55
9.630
9.820
201,852
-0.98(-9.07%)
Oct 07, 2008
11.37
11.83
10.78
10.80
146,871
-0.55(-4.85%)
Oct 06, 2008
11.47
12.09
10.58
11.35
191,727
-0.39(-3.32%)
Oct 03, 2008
12.97
13.06
11.74
11.74
103,015
-0.88(-6.97%)
Oct 02, 2008
13.44
13.73
12.60
12.62
84,163
-0.90(-6.66%)
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
.