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 (%)
Jul 31, 2008
11.99
12.82
11.87
12.25
341,439
+0.47(+3.99%)
Jul 30, 2008
11.66
11.99
11.30
11.78
189,549
+0.15(+1.29%)
Jul 29, 2008
11.63
11.65
10.47
11.63
248,813
+1.06(+10.03%)
Jul 28, 2008
11.00
11.39
10.25
10.57
176,017
-0.49(-4.43%)
Jul 25, 2008
11.07
11.54
10.88
11.06
179,248
+0.05(+0.45%)
Jul 24, 2008
11.50
11.59
10.90
11.01
159,216
-0.39(-3.42%)
Jul 23, 2008
11.17
11.56
11.17
11.40
130,156
+0.24(+2.15%)
Jul 22, 2008
10.26
11.20
10.06
11.16
119,507
+0.70(+6.69%)
Jul 21, 2008
10.44
10.96
10.08
10.46
211,273
+0.06(+0.58%)
Jul 18, 2008
9.900
10.44
9.900
10.40
188,129
+0.41(+4.10%)
Jul 17, 2008
9.620
10.27
9.590
9.990
118,382
+0.47(+4.94%)
Jul 16, 2008
8.630
9.550
8.630
9.520
156,267
+0.81(+9.30%)
Jul 15, 2008
8.710
9.060
8.140
8.710
145,098
-0.17(-1.91%)
Jul 14, 2008
9.360
9.360
8.850
8.880
88,844
-0.26(-2.84%)
Jul 11, 2008
8.910
9.750
8.850
9.140
116,363
+0.08(+0.88%)
Jul 10, 2008
8.880
9.400
8.780
9.060
123,658
+0.15(+1.68%)
Jul 09, 2008
9.040
9.340
8.870
8.910
103,525
-0.17(-1.87%)
Jul 08, 2008
8.930
9.210
8.690
9.080
220,703
+0.18(+2.02%)
Jul 07, 2008
8.650
9.290
8.650
8.900
166,940
+0.32(+3.73%)
Jul 04, 2008
8.740
9.100
8.580
8.580
40,926
+0.00(+0.00%)
Jul 03, 2008
8.740
9.100
8.580
8.580
40,926
-0.29(-3.27%)
Jul 02, 2008
8.830
9.000
8.800
8.870
130,752
+0.03(+0.34%)
Jul 01, 2008
8.670
8.970
8.610
8.840
106,309
+0.01(+0.11%)
Jun 30, 2008
9.190
9.320
8.480
8.830
147,949
-0.40(-4.33%)
Jun 27, 2008
9.200
9.470
8.470
9.230
855,247
-0.01(-0.11%)
Jun 26, 2008
8.950
9.350
8.910
9.240
134,331
+0.19(+2.10%)
Jun 25, 2008
8.990
9.490
8.860
9.050
141,020
+0.09(+1.00%)
Jun 24, 2008
9.100
9.760
8.960
8.960
133,395
-0.21(-2.29%)
Jun 23, 2008
9.610
9.840
9.140
9.170
103,617
-0.40(-4.18%)
Jun 20, 2008
9.800
9.960
9.540
9.570
164,831
-0.31(-3.14%)
Jun 19, 2008
9.960
10.06
9.670
9.880
137,869
-0.09(-0.90%)
Jun 18, 2008
10.06
10.19
9.670
9.970
120,613
-0.29(-2.83%)
Jun 17, 2008
10.65
10.79
10.24
10.26
72,701
-0.38(-3.57%)
Jun 16, 2008
10.20
10.64
9.960
10.64
228,294
+0.42(+4.11%)
Jun 13, 2008
9.770
10.22
9.770
10.22
140,183
+0.54(+5.58%)
Jun 12, 2008
9.890
10.13
9.630
9.680
274,920
-0.11(-1.12%)
Jun 11, 2008
10.24
10.49
9.330
9.790
243,141
-0.50(-4.86%)
Jun 10, 2008
10.50
10.94
10.01
10.29
231,813
-0.06(-0.58%)
Jun 09, 2008
10.58
10.61
10.07
10.35
112,430
-0.20(-1.90%)
Jun 06, 2008
10.81
10.99
10.47
10.55
94,665
-0.35(-3.21%)
Jun 05, 2008
10.32
10.98
10.32
10.90
131,296
+0.57(+5.52%)
Jun 04, 2008
10.61
10.65
10.30
10.33
109,699
+0.04(+0.39%)
Jun 03, 2008
10.33
10.56
10.25
10.29
92,250
+0.02(+0.19%)
Jun 02, 2008
10.59
10.72
10.08
10.27
131,924
-0.30(-2.84%)
May 30, 2008
10.22
10.67
10.01
10.57
213,818
+0.32(+3.12%)
May 29, 2008
10.02
10.60
9.710
10.25
82,098
+0.19(+1.89%)
May 28, 2008
10.29
10.76
10.00
10.06
70,879
-0.21(-2.04%)
May 27, 2008
9.770
10.53
9.770
10.27
120,452
+0.53(+5.44%)
May 26, 2008
9.730
10.05
9.600
9.740
103,535
+0.00(+0.00%)
May 23, 2008
9.730
10.05
9.600
9.740
103,535
-0.05(-0.51%)
May 22, 2008
9.440
9.980
9.430
9.790
140,638
+0.36(+3.82%)
May 21, 2008
9.800
10.07
9.360
9.430
118,536
-0.33(-3.38%)
May 20, 2008
9.740
9.880
9.590
9.760
93,628
-0.06(-0.61%)
May 19, 2008
9.650
9.940
9.410
9.820
136,728
+0.14(+1.45%)
May 16, 2008
9.450
9.860
9.250
9.680
238,171
+0.29(+3.09%)
May 15, 2008
9.520
9.520
9.170
9.390
170,185
-0.17(-1.78%)
May 14, 2008
9.900
10.32
9.450
9.560
137,935
-0.33(-3.34%)
May 13, 2008
9.430
9.950
9.150
9.890
182,479
+0.42(+4.44%)
May 12, 2008
9.100
9.760
8.960
9.470
161,703
+0.37(+4.07%)
May 09, 2008
8.590
9.430
8.590
9.100
134,285
+0.39(+4.48%)
May 08, 2008
8.660
9.220
8.649
8.710
132,451
+0.06(+0.69%)
May 07, 2008
8.610
8.800
8.390
8.650
164,588
+0.06(+0.70%)
May 06, 2008
8.010
8.610
7.930
8.590
200,479
+0.55(+6.84%)
May 05, 2008
7.960
8.190
7.850
8.040
147,289
+0.09(+1.13%)
May 02, 2008
8.200
8.200
7.726
7.950
115,918
-0.14(-1.73%)
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
.