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 (%)
Feb 28, 2003
1.350
1.350
1.350
1.350
500
-0.10(-6.90%)
Feb 27, 2003
1.450
1.450
1.450
1.450
0
+0.00(+0.00%)
Feb 26, 2003
1.350
1.450
1.300
1.450
4,800
+0.20(+16.00%)
Feb 25, 2003
1.250
1.250
1.250
1.250
0
+0.00(+0.00%)
Feb 24, 2003
1.250
1.250
1.250
1.250
0
+0.00(+0.00%)
Feb 21, 2003
1.250
1.250
1.250
1.250
0
+0.00(+0.00%)
Feb 20, 2003
1.250
1.250
1.250
1.250
0
+0.00(+0.00%)
Feb 19, 2003
1.250
1.250
1.250
1.250
1,300
+0.00(+0.00%)
Feb 18, 2003
1.250
1.250
1.250
1.250
300
+0.20(+19.05%)
Feb 14, 2003
1.050
1.050
1.050
1.050
100
-0.15(-12.50%)
Feb 13, 2003
1.200
1.200
1.200
1.200
800
-0.09(-6.98%)
Feb 12, 2003
1.290
1.290
1.290
1.290
0
+0.00(+0.00%)
Feb 11, 2003
1.350
1.350
1.290
1.290
1,200
+0.04(+3.20%)
Feb 10, 2003
1.250
1.250
1.250
1.250
0
+0.00(+0.00%)
Feb 07, 2003
1.350
1.350
1.250
1.250
5,000
-0.05(-3.85%)
Feb 06, 2003
1.300
1.300
1.300
1.300
0
+0.00(+0.00%)
Feb 05, 2003
1.300
1.300
1.300
1.300
0
+0.00(+0.00%)
Feb 04, 2003
1.350
1.350
1.300
1.300
3,600
+0.00(+0.00%)
Jan 30, 2003
1.300
1.300
1.300
1.300
0
+0.00(+0.00%)
Jan 23, 2003
1.300
1.300
1.300
1.300
0
+0.00(+0.00%)
Jan 22, 2003
1.250
1.300
1.250
1.300
2,200
+0.00(+0.00%)
Jan 21, 2003
1.250
1.300
1.250
1.300
7,200
+0.00(+0.00%)
Jan 17, 2003
1.300
1.300
1.300
1.300
200
+0.05(+4.00%)
Jan 16, 2003
1.300
1.300
1.250
1.250
400
+0.00(+0.00%)
Jan 15, 2003
1.250
1.300
1.250
1.250
2,500
+0.10(+8.70%)
Jan 14, 2003
1.150
1.150
1.150
1.150
0
+0.00(+0.00%)
Jan 13, 2003
1.150
1.200
1.150
1.150
5,900
+0.00(+0.00%)
Jan 10, 2003
1.150
1.150
1.150
1.150
200
+0.00(+0.00%)
Jan 09, 2003
1.150
1.150
1.150
1.150
0
+0.00(+0.00%)
Jan 08, 2003
1.150
1.150
1.150
1.150
0
+0.00(+0.00%)
Jan 07, 2003
1.150
1.250
1.150
1.150
3,200
-0.10(-8.00%)
Jan 06, 2003
1.250
1.250
1.250
1.250
500
+0.05(+4.17%)
Jan 02, 2003
1.100
1.200
1.100
1.200
6,900
+0.10(+9.09%)
Dec 31, 2002
1.100
1.100
1.100
1.100
200
-0.10(-8.33%)
Dec 30, 2002
1.100
1.200
1.100
1.200
1,000
+0.10(+9.09%)
Dec 27, 2002
1.500
1.500
1.100
1.100
8,000
-0.40(-26.67%)
Dec 24, 2002
1.500
1.500
1.500
1.500
0
+0.00(+0.00%)
Dec 23, 2002
1.500
1.500
1.500
1.500
0
+0.00(+0.00%)
Dec 20, 2002
1.500
1.500
1.500
1.500
200
-0.10(-6.25%)
Dec 19, 2002
1.600
1.600
1.600
1.600
0
+0.00(+0.00%)
Dec 18, 2002
1.600
1.600
1.600
1.600
0
+0.00(+0.00%)
Dec 17, 2002
1.250
1.600
1.250
1.600
8,300
+0.38(+31.15%)
Dec 16, 2002
1.250
1.250
1.220
1.220
2,000
-0.03(-2.40%)
Dec 13, 2002
1.250
1.250
1.250
1.250
0
+0.00(+0.00%)
Dec 12, 2002
1.260
1.260
1.150
1.250
9,000
-0.05(-3.85%)
Dec 11, 2002
1.300
1.300
1.300
1.300
0
+0.00(+0.00%)
Dec 10, 2002
1.300
1.300
1.300
1.300
3,300
+0.00(+0.00%)
Dec 09, 2002
1.300
1.300
1.300
1.300
0
+0.00(+0.00%)
Dec 06, 2002
1.300
1.300
1.300
1.300
1,500
+0.00(+0.00%)
Dec 05, 2002
1.140
1.470
1.140
1.300
24,800
+0.21(+19.27%)
Dec 04, 2002
1.060
1.090
1.060
1.090
1,400
+0.00(+0.00%)
Dec 03, 2002
1.060
1.090
1.060
1.090
200
+0.00(+0.00%)
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
.