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
)
46.99
+0.39 (+0.84%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2007
11.95
12.00
11.84
11.90
122,538
-0.08(-0.67%)
Apr 27, 2007
11.90
12.11
11.90
11.98
83,135
+0.09(+0.76%)
Apr 26, 2007
12.00
12.00
11.85
11.89
132,717
-0.14(-1.16%)
Apr 25, 2007
12.26
12.26
11.80
12.03
234,975
-0.15(-1.23%)
Apr 24, 2007
11.50
12.41
11.36
12.18
446,110
+0.68(+5.91%)
Apr 23, 2007
11.27
11.73
11.26
11.50
341,904
+0.74(+6.88%)
Apr 20, 2007
10.34
10.78
10.34
10.76
236,288
+0.46(+4.47%)
Apr 19, 2007
10.47
10.47
9.990
10.30
184,755
+0.32(+3.21%)
Apr 18, 2007
9.890
10.03
9.890
9.980
119,595
+0.03(+0.30%)
Apr 17, 2007
9.950
9.990
9.810
9.950
73,878
+0.03(+0.30%)
Apr 16, 2007
9.850
9.930
9.770
9.920
51,546
+0.11(+1.12%)
Apr 13, 2007
9.930
9.930
9.600
9.810
160,938
+0.23(+2.40%)
Apr 12, 2007
9.530
9.610
9.500
9.580
86,057
+0.02(+0.21%)
Apr 11, 2007
9.530
9.610
9.500
9.560
146,278
+0.00(+0.00%)
Apr 10, 2007
9.740
9.880
9.470
9.560
726,199
-0.25(-2.55%)
Apr 09, 2007
9.850
9.900
9.750
9.810
55,513
-0.03(-0.30%)
Apr 05, 2007
9.940
9.960
9.780
9.840
38,571
-0.16(-1.60%)
Apr 04, 2007
10.02
10.03
9.940
10.00
39,319
-0.04(-0.40%)
Apr 03, 2007
9.950
10.04
9.900
10.04
66,211
+0.04(+0.40%)
Apr 02, 2007
9.910
10.03
9.850
10.00
52,031
+0.06(+0.60%)
Mar 30, 2007
10.01
10.03
9.930
9.940
118,311
-0.13(-1.29%)
Mar 29, 2007
9.800
10.16
9.760
10.07
239,408
+0.35(+3.60%)
Mar 28, 2007
9.770
9.800
9.680
9.720
56,868
-0.03(-0.31%)
Mar 27, 2007
9.710
9.770
9.640
9.750
62,670
+0.00(+0.00%)
Mar 26, 2007
9.840
9.910
9.500
9.750
64,150
-0.04(-0.41%)
Mar 23, 2007
9.730
9.820
9.670
9.790
79,809
+0.11(+1.14%)
Mar 22, 2007
9.480
9.700
9.440
9.680
111,538
+0.18(+1.89%)
Mar 21, 2007
9.400
9.520
9.390
9.500
53,221
+0.13(+1.39%)
Mar 20, 2007
9.500
9.500
9.320
9.370
51,935
-0.12(-1.26%)
Mar 19, 2007
9.450
9.520
9.360
9.490
79,441
+0.10(+1.06%)
Mar 16, 2007
9.500
9.620
9.380
9.390
117,589
-0.09(-0.95%)
Mar 15, 2007
9.300
9.480
9.270
9.480
120,087
+0.16(+1.72%)
Mar 14, 2007
9.330
9.460
9.240
9.320
43,043
-0.04(-0.43%)
Mar 13, 2007
9.580
9.700
9.330
9.360
152,712
-0.22(-2.30%)
Mar 12, 2007
9.650
9.670
9.440
9.580
78,636
-0.07(-0.73%)
Mar 09, 2007
9.860
9.860
9.526
9.650
97,041
-0.16(-1.63%)
Mar 08, 2007
9.510
10.00
9.510
9.810
203,999
-0.16(-1.60%)
Mar 07, 2007
9.460
10.12
9.440
9.970
293,961
+0.50(+5.28%)
Mar 06, 2007
9.520
9.600
9.300
9.470
270,128
+0.17(+1.83%)
Mar 05, 2007
9.390
9.450
9.250
9.300
91,200
-0.13(-1.38%)
Mar 02, 2007
9.330
9.600
9.250
9.430
254,206
+0.03(+0.32%)
Mar 01, 2007
9.480
9.940
9.310
9.400
506,605
-0.85(-8.29%)
Feb 28, 2007
10.16
10.25
9.780
10.25
68,973
+0.20(+1.99%)
Feb 27, 2007
10.40
10.43
9.900
10.05
103,104
-0.41(-3.92%)
Feb 26, 2007
10.72
10.72
10.41
10.46
77,981
-0.30(-2.79%)
Feb 23, 2007
10.79
10.80
10.42
10.76
36,682
+0.03(+0.28%)
Feb 22, 2007
10.35
10.76
10.35
10.73
105,137
+0.35(+3.37%)
Feb 21, 2007
10.71
10.71
9.990
10.38
250,792
-0.35(-3.26%)
Feb 20, 2007
10.76
10.80
10.67
10.73
16,976
-0.06(-0.56%)
Feb 16, 2007
10.67
10.86
10.55
10.79
69,334
+0.16(+1.51%)
Feb 15, 2007
10.59
10.98
10.59
10.63
101,510
+0.09(+0.85%)
Feb 14, 2007
10.67
10.67
10.45
10.54
136,098
-0.14(-1.31%)
Feb 13, 2007
10.55
10.83
10.55
10.68
50,064
-0.07(-0.65%)
Feb 12, 2007
10.72
10.94
10.47
10.75
93,926
-0.05(-0.46%)
Feb 09, 2007
11.28
11.28
10.67
10.80
72,462
-0.51(-4.51%)
Feb 08, 2007
11.35
11.43
11.30
11.31
29,474
-0.09(-0.79%)
Feb 07, 2007
11.40
11.45
11.31
11.40
60,448
+0.02(+0.18%)
Feb 06, 2007
11.35
11.41
11.28
11.38
45,874
+0.01(+0.09%)
Feb 05, 2007
11.40
11.48
11.10
11.37
45,621
-0.02(-0.18%)
Feb 02, 2007
11.37
11.46
11.28
11.39
39,889
+0.09(+0.80%)
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
.