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 (%)
Jun 30, 2003
9.000
9.000
8.500
8.800
4,200
+0.10(+1.15%)
Jun 27, 2003
8.080
8.700
8.050
8.700
26,300
+0.60(+7.41%)
Jun 26, 2003
7.950
8.100
7.800
8.100
27,900
+0.05(+0.62%)
Jun 25, 2003
8.100
8.200
7.900
8.050
43,900
-0.25(-3.01%)
Jun 24, 2003
8.550
8.580
8.000
8.300
56,900
-0.30(-3.49%)
Jun 23, 2003
9.300
9.350
8.500
8.600
15,000
-0.80(-8.51%)
Jun 20, 2003
9.450
9.450
9.300
9.400
7,700
+0.00(+0.00%)
Jun 19, 2003
9.400
9.450
9.400
9.400
14,500
-0.05(-0.53%)
Jun 18, 2003
9.550
9.600
9.450
9.450
58,200
-0.25(-2.58%)
Jun 17, 2003
9.450
9.750
9.450
9.700
30,100
+0.25(+2.65%)
Jun 16, 2003
9.100
9.450
9.000
9.450
55,300
+0.45(+5.00%)
Jun 13, 2003
8.570
9.050
8.570
9.000
42,000
+0.43(+5.02%)
Jun 12, 2003
8.500
9.050
8.500
8.570
82,100
+0.07(+0.82%)
Jun 11, 2003
8.500
8.550
8.350
8.500
17,400
+0.05(+0.59%)
Jun 10, 2003
7.700
8.550
7.650
8.450
110,900
+0.75(+9.74%)
Jun 09, 2003
7.650
7.750
7.450
7.700
25,600
+0.10(+1.32%)
Jun 06, 2003
7.550
7.600
7.350
7.600
33,700
+0.15(+2.01%)
Jun 05, 2003
7.200
7.450
7.200
7.450
5,300
+0.15(+2.05%)
Jun 04, 2003
7.300
7.350
7.150
7.300
74,800
-0.15(-2.01%)
Jun 03, 2003
7.450
7.600
7.450
7.450
131,000
+0.00(+0.00%)
Jun 02, 2003
7.650
7.650
7.450
7.450
24,300
-0.05(-0.67%)
May 30, 2003
7.400
7.680
7.400
7.500
30,000
+0.10(+1.35%)
May 29, 2003
7.450
7.600
7.250
7.400
17,700
-0.05(-0.67%)
May 28, 2003
7.030
7.450
7.000
7.450
21,000
+0.45(+6.43%)
May 27, 2003
6.850
7.500
6.850
7.000
75,900
+0.25(+3.70%)
May 23, 2003
6.150
6.750
6.150
6.750
103,200
+0.80(+13.45%)
May 22, 2003
5.950
6.170
5.950
5.950
23,000
+0.00(+0.00%)
May 21, 2003
6.000
6.000
5.950
5.950
12,000
-0.05(-0.83%)
May 20, 2003
6.000
6.050
6.000
6.000
22,300
+0.00(+0.00%)
May 19, 2003
6.100
6.100
5.950
6.000
26,700
-0.05(-0.83%)
May 16, 2003
6.100
6.100
6.000
6.050
12,500
+0.15(+2.54%)
May 15, 2003
6.150
6.250
5.900
5.900
18,000
-0.20(-3.28%)
May 14, 2003
5.900
6.500
5.800
6.100
65,100
+0.30(+5.17%)
May 13, 2003
5.250
5.850
5.250
5.800
91,800
+0.50(+9.43%)
May 12, 2003
5.050
5.380
5.000
5.300
42,100
+0.25(+4.95%)
May 09, 2003
4.600
5.050
4.500
5.050
64,200
+0.55(+12.22%)
May 08, 2003
4.150
4.550
4.100
4.500
57,700
+0.20(+4.65%)
May 07, 2003
4.100
4.500
4.100
4.300
9,700
+0.15(+3.61%)
May 06, 2003
4.500
4.500
4.100
4.150
4,000
-0.45(-9.78%)
May 05, 2003
4.350
4.600
4.350
4.600
1,700
+0.25(+5.75%)
May 02, 2003
4.500
4.600
4.100
4.350
7,300
-0.30(-6.45%)
May 01, 2003
5.000
5.000
4.100
4.650
10,100
-0.25(-5.10%)
Apr 30, 2003
4.200
5.050
4.200
4.900
53,800
+0.35(+7.69%)
Apr 29, 2003
3.450
4.550
3.450
4.550
48,400
+1.30(+40.00%)
Apr 25, 2003
3.250
3.250
3.250
3.250
0
+0.00(+0.00%)
Apr 24, 2003
2.950
3.250
2.900
3.250
30,500
+0.32(+10.92%)
Apr 23, 2003
2.930
2.930
2.930
2.930
0
+0.00(+0.00%)
Apr 22, 2003
2.950
2.950
2.850
2.930
1,900
-0.02(-0.68%)
Apr 21, 2003
2.950
2.950
2.900
2.950
17,000
+0.05(+1.72%)
Apr 17, 2003
2.850
2.950
2.850
2.900
4,600
+0.15(+5.45%)
Apr 16, 2003
2.750
2.750
2.600
2.750
10,300
-0.20(-6.78%)
Apr 15, 2003
2.750
2.950
2.700
2.950
5,800
+0.25(+9.26%)
Apr 14, 2003
2.500
2.950
2.500
2.700
3,600
-0.25(-8.47%)
Apr 11, 2003
2.950
2.950
2.950
2.950
0
+0.00(+0.00%)
Apr 10, 2003
2.950
2.950
2.950
2.950
1,200
+0.00(+0.00%)
Apr 09, 2003
2.950
2.950
2.950
2.950
100
+0.35(+13.46%)
Apr 08, 2003
2.550
2.600
2.550
2.600
3,800
+0.05(+1.96%)
Apr 07, 2003
2.350
3.000
2.300
2.550
29,600
+0.25(+10.87%)
Apr 04, 2003
1.800
2.430
1.800
2.300
20,000
+0.40(+21.05%)
Apr 03, 2003
1.880
1.900
1.880
1.900
1,000
+0.12(+6.74%)
Apr 02, 2003
1.650
1.780
1.650
1.780
2,700
+0.18(+11.25%)
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
.