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 (%)
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%)
Apr 01, 2003
1.600
1.600
1.600
1.600
0
+0.00(+0.00%)
Mar 31, 2003
1.600
1.600
1.600
1.600
0
+0.00(+0.00%)
Mar 28, 2003
1.600
1.600
1.600
1.600
0
+0.00(+0.00%)
Mar 27, 2003
1.600
1.600
1.500
1.600
13,900
+0.05(+3.23%)
Mar 26, 2003
1.550
1.550
1.550
1.550
0
+0.00(+0.00%)
Mar 25, 2003
1.600
1.600
1.550
1.550
900
+0.05(+3.33%)
Mar 24, 2003
1.500
1.500
1.500
1.500
100
-0.10(-6.25%)
Mar 21, 2003
1.600
1.600
1.600
1.600
0
+0.00(+0.00%)
Mar 20, 2003
1.600
1.600
1.600
1.600
0
+0.00(+0.00%)
Mar 19, 2003
1.550
1.600
1.550
1.600
1,000
+0.10(+6.67%)
Mar 18, 2003
1.500
1.500
1.500
1.500
1,500
-0.10(-6.25%)
Mar 17, 2003
1.500
1.600
1.500
1.600
1,900
+0.15(+10.34%)
Mar 14, 2003
1.450
1.450
1.450
1.450
0
+0.00(+0.00%)
Mar 13, 2003
1.350
1.450
1.350
1.450
600
+0.00(+0.00%)
Mar 12, 2003
1.450
1.450
1.450
1.450
0
+0.00(+0.00%)
Mar 11, 2003
1.450
1.450
1.450
1.450
0
+0.00(+0.00%)
Mar 07, 2003
1.450
1.450
1.450
1.450
300
+0.10(+7.41%)
Mar 06, 2003
1.350
1.350
1.350
1.350
400
+0.00(+0.00%)
Mar 05, 2003
1.350
1.350
1.350
1.350
0
+0.00(+0.00%)
Mar 04, 2003
1.350
1.350
1.350
1.350
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
.