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
)
42.85
+0.24 (+0.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 29, 2002
1.100
1.100
1.050
1.090
7,800
+0.04(+3.81%)
Nov 27, 2002
1.100
1.100
1.050
1.050
2,600
+0.01(+0.96%)
Nov 26, 2002
1.050
1.080
1.020
1.040
14,900
+0.06(+6.12%)
Nov 25, 2002
0.9800
0.9800
0.9800
0.9800
1,400
-0.02(-2.00%)
Nov 22, 2002
1.000
1.000
1.000
1.000
1,000
+0.02(+2.04%)
Nov 21, 2002
0.9800
0.9800
0.9800
0.9800
1,100
+0.03(+3.16%)
Nov 20, 2002
0.9500
0.9500
0.9500
0.9500
0
+0.00(+0.00%)
Nov 19, 2002
0.9500
0.9500
0.9500
0.9500
200
+0.00(+0.00%)
Nov 18, 2002
0.9500
0.9500
0.9500
0.9500
1,000
-0.10(-9.52%)
Nov 15, 2002
0.9500
1.050
0.9500
1.050
1,100
+0.05(+5.00%)
Nov 14, 2002
0.9000
1.010
0.9000
1.000
38,500
+0.10(+11.11%)
Nov 13, 2002
0.9000
0.9000
0.9000
0.9000
800
-0.08(-8.16%)
Nov 12, 2002
0.9800
0.9800
0.9800
0.9800
1,000
+0.23(+30.67%)
Nov 11, 2002
0.7500
0.7500
0.7500
0.7500
0
+0.00(+0.00%)
Nov 08, 2002
0.9500
0.9800
0.7500
0.7500
20,600
+0.00(+0.00%)
Nov 07, 2002
0.7500
0.7500
0.7500
0.7500
200
-0.05(-6.25%)
Nov 06, 2002
0.7500
0.8000
0.7500
0.8000
1,000
-0.20(-20.00%)
Nov 05, 2002
0.7500
1.000
0.7500
1.000
2,400
+0.20(+25.00%)
Nov 04, 2002
0.8000
0.8000
0.8000
0.8000
0
+0.00(+0.00%)
Nov 01, 2002
0.8000
0.8000
0.8000
0.8000
0
+0.00(+0.00%)
Oct 31, 2002
0.8000
0.8000
0.8000
0.8000
0
+0.00(+0.00%)
Oct 30, 2002
0.8000
0.8000
0.8000
0.8000
0
+0.00(+0.00%)
Oct 29, 2002
0.8000
0.8000
0.8000
0.8000
0
+0.00(+0.00%)
Oct 28, 2002
0.8000
0.8000
0.8000
0.8000
0
+0.00(+0.00%)
Oct 25, 2002
0.8000
0.8000
0.8000
0.8000
0
+0.00(+0.00%)
Oct 24, 2002
0.8000
0.8000
0.8000
0.8000
0
+0.00(+0.00%)
Oct 23, 2002
0.8000
0.8000
0.8000
0.8000
100
+0.00(+0.00%)
Oct 22, 2002
0.8000
0.8000
0.8000
0.8000
0
+0.00(+0.00%)
Oct 21, 2002
0.8000
0.8000
0.8000
0.8000
0
+0.00(+0.00%)
Oct 18, 2002
0.8000
0.8000
0.8000
0.8000
7,000
+0.00(+0.00%)
Oct 17, 2002
0.8000
0.8000
0.8000
0.8000
0
+0.00(+0.00%)
Oct 16, 2002
0.8000
0.8000
0.8000
0.8000
0
+0.00(+0.00%)
Oct 15, 2002
0.8000
0.8000
0.8000
0.8000
700
+0.00(+0.00%)
Oct 14, 2002
0.8000
0.8000
0.8000
0.8000
0
+0.00(+0.00%)
Oct 11, 2002
0.9500
0.9500
0.8000
0.8000
300
+0.00(+0.00%)
Oct 10, 2002
0.8000
0.8000
0.8000
0.8000
0
+0.00(+0.00%)
Oct 09, 2002
0.8000
0.8000
0.8000
0.8000
6,000
-0.15(-15.79%)
Oct 08, 2002
0.9500
0.9500
0.9500
0.9500
0
+0.00(+0.00%)
Oct 07, 2002
0.9500
0.9500
0.9500
0.9500
0
+0.00(+0.00%)
Oct 04, 2002
0.9500
0.9500
0.9500
0.9500
0
+0.00(+0.00%)
Oct 03, 2002
0.9500
0.9500
0.9500
0.9500
0
+0.00(+0.00%)
Oct 02, 2002
0.9500
0.9500
0.9500
0.9500
200
+0.10(+11.76%)
Oct 01, 2002
0.9500
0.9500
0.8500
0.8500
3,500
-0.10(-10.53%)
Sep 30, 2002
0.9500
0.9500
0.9500
0.9500
2,500
-0.10(-9.52%)
Sep 27, 2002
1.050
1.050
1.050
1.050
2,300
-0.15(-12.50%)
Sep 26, 2002
0.9500
1.200
0.9500
1.200
38,600
+0.35(+41.18%)
Sep 25, 2002
0.8500
0.9000
0.8000
0.8500
40,300
+0.10(+13.33%)
Sep 24, 2002
0.6500
0.7700
0.6000
0.7500
64,700
+0.20(+36.36%)
Sep 23, 2002
0.6000
0.6000
0.5500
0.5500
8,000
-0.10(-15.38%)
Sep 20, 2002
0.6500
0.6500
0.6500
0.6500
300
-0.05(-7.14%)
Sep 19, 2002
0.7000
0.7000
0.7000
0.7000
0
+0.00(+0.00%)
Sep 18, 2002
0.7000
0.7000
0.7000
0.7000
0
+0.00(+0.00%)
Sep 17, 2002
0.7000
0.7000
0.7000
0.7000
0
+0.00(+0.00%)
Sep 16, 2002
0.7000
0.7000
0.7000
0.7000
0
+0.00(+0.00%)
Sep 13, 2002
0.7000
0.7000
0.7000
0.7000
200
+0.19(+37.25%)
Sep 12, 2002
0.5100
0.5100
0.5100
0.5100
200
+0.00(+0.00%)
Sep 11, 2002
0.5100
0.5100
0.5100
0.5100
0
+0.00(+0.00%)
Sep 10, 2002
0.5100
0.5100
0.5100
0.5100
0
+0.00(+0.00%)
Sep 09, 2002
0.5100
0.5100
0.5100
0.5100
100
+0.00(+0.00%)
Sep 06, 2002
0.5100
0.5100
0.5100
0.5100
5,000
+0.00(+0.00%)
Sep 05, 2002
0.5100
0.5100
0.5100
0.5100
100
+0.00(+0.00%)
Sep 04, 2002
0.5100
0.5100
0.5100
0.5100
0
+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
.