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
)
43.80
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 30, 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 (%)
Aug 30, 2002
0.5100
0.5100
0.5100
0.5100
200
+0.00(+0.00%)
Aug 29, 2002
0.5100
0.5100
0.5100
0.5100
0
+0.00(+0.00%)
Aug 28, 2002
0.5100
0.5100
0.5100
0.5100
0
+0.00(+0.00%)
Aug 27, 2002
0.6000
0.6000
0.5100
0.5100
200
-0.09(-15.00%)
Aug 26, 2002
0.6000
0.6000
0.6000
0.6000
0
+0.00(+0.00%)
Aug 23, 2002
0.6000
0.6000
0.6000
0.6000
0
+0.00(+0.00%)
Aug 22, 2002
0.6000
0.6000
0.6000
0.6000
0
+0.00(+0.00%)
Aug 21, 2002
0.6000
0.6000
0.6000
0.6000
0
+0.00(+0.00%)
Aug 20, 2002
0.6000
0.6000
0.6000
0.6000
400
+0.00(+0.00%)
Aug 16, 2002
0.6000
0.6000
0.6000
0.6000
2,000
+0.00(+0.00%)
Aug 15, 2002
0.6000
0.6000
0.6000
0.6000
0
+0.00(+0.00%)
Aug 14, 2002
0.7000
0.7000
0.6000
0.6000
1,200
+0.15(+33.33%)
Aug 13, 2002
0.4500
0.4500
0.4500
0.4500
300
-0.10(-18.18%)
Aug 12, 2002
0.5500
0.5500
0.5500
0.5500
0
+0.00(+0.00%)
Aug 07, 2002
0.5500
0.5500
0.5500
0.5500
0
+0.00(+0.00%)
Aug 06, 2002
0.6000
0.6000
0.5200
0.5500
13,500
-0.05(-8.33%)
Aug 05, 2002
0.6000
0.6000
0.6000
0.6000
0
+0.00(+0.00%)
Aug 02, 2002
0.6000
0.6000
0.6000
0.6000
0
+0.00(+0.00%)
Aug 01, 2002
0.6000
0.6000
0.6000
0.6000
100
+0.08(+15.38%)
Jul 31, 2002
0.5200
0.5200
0.5200
0.5200
0
+0.00(+0.00%)
Jul 30, 2002
0.5200
0.5200
0.5200
0.5200
0
+0.00(+0.00%)
Jul 29, 2002
0.5500
0.5500
0.5200
0.5200
12,000
+0.00(+0.00%)
Jul 26, 2002
0.5200
0.5200
0.5200
0.5200
0
+0.00(+0.00%)
Jul 25, 2002
0.4500
0.5500
0.4500
0.5200
27,000
-0.02(-3.70%)
Jul 24, 2002
0.5400
0.5500
0.5400
0.5400
21,000
-0.01(-1.82%)
Jul 23, 2002
0.5100
0.6000
0.5100
0.5500
55,200
+0.04(+7.84%)
Jul 22, 2002
0.6000
0.6000
0.5000
0.5100
17,600
-0.19(-27.14%)
Jul 17, 2002
0.7000
0.7000
0.7000
0.7000
100
+0.00(+0.00%)
Jul 12, 2002
0.7500
0.7500
0.7000
0.7000
1,000
-0.20(-22.22%)
Jul 11, 2002
0.7500
0.7500
0.7000
0.9000
4,600
+0.20(+28.57%)
Jul 10, 2002
0.7000
0.7000
0.7000
0.7000
0
+0.00(+0.00%)
Jul 09, 2002
0.7500
0.7500
0.7000
0.7000
200
+0.00(+0.00%)
Jul 08, 2002
0.7000
0.7000
0.7000
0.7000
2,800
+0.00(+0.00%)
Jul 05, 2002
0.7000
0.7000
0.7000
0.7000
0
+0.00(+0.00%)
Jul 04, 2002
0.7500
0.7500
0.7000
0.7000
400
+0.00(+0.00%)
Jul 03, 2002
0.7000
0.7000
0.7000
0.7000
400
-0.05(-6.67%)
Jul 02, 2002
0.7500
0.7500
0.7500
0.7500
0
+0.00(+0.00%)
Jul 01, 2002
0.7500
0.7500
0.7500
0.7500
0
+0.00(+0.00%)
Jun 28, 2002
0.7500
0.7500
0.7500
0.7500
0
+0.00(+0.00%)
Jun 27, 2002
0.7500
0.7500
0.7500
0.7500
0
+0.00(+0.00%)
Jun 26, 2002
0.7000
0.7500
0.7000
0.7500
2,000
-0.05(-6.25%)
Jun 25, 2002
0.8000
0.8000
0.8000
0.8000
0
+0.10(+14.29%)
Jun 21, 2002
0.7000
0.7000
0.7000
0.7000
0
+0.00(+0.00%)
Jun 20, 2002
0.7000
0.7000
0.7000
0.7000
0
+0.00(+0.00%)
Jun 19, 2002
0.7500
0.7500
0.7000
0.7000
600
+0.00(+0.00%)
Jun 18, 2002
0.7500
0.7500
0.7000
0.7000
2,000
+0.00(+0.00%)
Jun 17, 2002
0.7000
0.7000
0.7000
0.7000
0
+0.00(+0.00%)
Jun 14, 2002
0.7000
0.7000
0.7000
0.7000
0
+0.00(+0.00%)
Jun 12, 2002
0.7000
0.7000
0.7000
0.7000
1,000
-0.05(-6.67%)
Jun 11, 2002
0.7500
0.7500
0.7500
0.7500
0
+0.00(+0.00%)
Jun 10, 2002
0.9500
0.9500
0.7500
0.7500
3,000
-0.20(-21.05%)
Jun 07, 2002
0.9500
0.9500
0.9500
0.9500
100
+0.10(+11.76%)
Jun 06, 2002
0.8500
0.8500
0.8500
0.8500
100
+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
.