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 27, 2009
4.050
4.100
3.830
3.970
117,820
-0.14(-3.41%)
Feb 26, 2009
4.330
4.410
4.010
4.110
163,711
-0.18(-4.20%)
Feb 25, 2009
4.530
4.530
4.290
4.290
93,429
-0.30(-6.54%)
Feb 24, 2009
4.420
4.720
4.260
4.590
86,141
+0.23(+5.28%)
Feb 23, 2009
4.480
4.680
4.340
4.360
183,884
-0.25(-5.42%)
Feb 20, 2009
4.690
4.720
4.520
4.610
91,722
-0.15(-3.15%)
Feb 19, 2009
4.820
4.860
4.680
4.760
123,698
+0.02(+0.42%)
Feb 18, 2009
4.740
4.770
4.490
4.740
203,334
+0.06(+1.28%)
Feb 17, 2009
4.810
4.850
4.520
4.680
185,984
-0.27(-5.45%)
Feb 13, 2009
4.950
5.110
4.870
4.950
64,763
+0.02(+0.41%)
Feb 12, 2009
4.930
5.190
4.910
4.930
95,449
-0.19(-3.71%)
Feb 11, 2009
5.680
5.940
5.100
5.120
155,347
-0.48(-8.57%)
Feb 10, 2009
5.500
5.620
5.500
5.600
201,786
+0.01(+0.18%)
Feb 09, 2009
5.550
5.730
5.470
5.590
26,713
+0.00(+0.00%)
Feb 06, 2009
5.250
5.690
5.220
5.590
48,367
+0.26(+4.88%)
Feb 05, 2009
5.320
5.530
5.200
5.330
48,548
-0.02(-0.37%)
Feb 04, 2009
5.370
5.480
5.220
5.350
29,638
+0.04(+0.75%)
Feb 03, 2009
5.610
5.830
5.150
5.310
104,539
-0.26(-4.67%)
Feb 02, 2009
5.200
5.590
5.120
5.570
64,832
+0.31(+5.89%)
Jan 30, 2009
5.420
5.730
5.230
5.260
50,948
-0.25(-4.54%)
Jan 29, 2009
5.510
5.680
5.420
5.510
38,679
-0.06(-1.08%)
Jan 28, 2009
5.990
5.990
5.540
5.570
55,507
-0.24(-4.13%)
Jan 27, 2009
5.970
6.000
5.510
5.810
36,007
-0.12(-2.02%)
Jan 26, 2009
5.980
6.250
5.900
5.930
26,107
-0.10(-1.66%)
Jan 23, 2009
5.910
6.150
5.630
6.030
36,091
+0.08(+1.34%)
Jan 22, 2009
6.400
6.800
5.950
5.950
96,853
-0.59(-9.02%)
Jan 21, 2009
6.000
6.550
6.000
6.540
53,905
+0.34(+5.48%)
Jan 20, 2009
6.600
6.740
5.960
6.200
105,588
-0.32(-4.91%)
Jan 16, 2009
7.050
7.135
6.370
6.520
134,246
-0.52(-7.39%)
Jan 15, 2009
6.960
7.180
6.950
7.040
62,159
-0.01(-0.14%)
Jan 14, 2009
6.920
7.180
6.920
7.050
64,144
-0.05(-0.70%)
Jan 13, 2009
7.130
7.290
6.950
7.100
45,340
-0.09(-1.25%)
Jan 12, 2009
7.410
7.650
7.180
7.190
34,105
-0.32(-4.26%)
Jan 09, 2009
8.270
8.270
7.030
7.510
63,473
-0.83(-9.95%)
Jan 08, 2009
7.300
8.430
7.123
8.340
83,560
+0.99(+13.47%)
Jan 07, 2009
7.390
7.440
7.190
7.350
47,895
-0.20(-2.65%)
Jan 06, 2009
7.050
7.550
6.840
7.550
82,988
+0.57(+8.17%)
Jan 05, 2009
6.960
7.010
6.560
6.980
68,262
+0.05(+0.72%)
Jan 02, 2009
7.220
7.220
6.800
6.930
85,844
-0.27(-3.75%)
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%)
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
.