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
)
42.82
+0.32 (+0.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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, 2009
8.460
9.061
8.140
8.740
174,065
+0.36(+4.30%)
Apr 29, 2009
5.760
8.750
5.740
8.380
202,574
+2.56(+43.99%)
Apr 28, 2009
5.610
5.870
5.360
5.820
136,000
+0.12(+2.11%)
Apr 27, 2009
5.330
5.735
5.189
5.700
53,602
+0.26(+4.78%)
Apr 24, 2009
5.290
5.510
5.180
5.440
148,632
+0.23(+4.41%)
Apr 23, 2009
5.090
5.310
4.950
5.210
146,393
+0.14(+2.76%)
Apr 22, 2009
4.980
5.090
4.910
5.070
140,040
-0.02(-0.39%)
Apr 21, 2009
4.880
5.210
4.400
5.090
156,891
+0.17(+3.46%)
Apr 20, 2009
5.000
5.030
4.570
4.920
77,774
-0.24(-4.65%)
Apr 17, 2009
5.240
5.300
5.000
5.160
64,016
-0.05(-0.96%)
Apr 16, 2009
5.400
5.460
5.160
5.210
102,466
-0.10(-1.88%)
Apr 15, 2009
5.310
5.360
5.190
5.310
40,486
+0.04(+0.76%)
Apr 14, 2009
5.580
5.580
5.240
5.270
58,402
-0.43(-7.54%)
Apr 13, 2009
5.440
5.700
5.370
5.700
56,713
+0.21(+3.83%)
Apr 09, 2009
5.270
5.540
5.180
5.490
52,643
+0.35(+6.81%)
Apr 08, 2009
4.770
5.140
4.730
5.140
111,676
+0.44(+9.36%)
Apr 07, 2009
4.720
4.990
4.550
4.700
42,600
-0.07(-1.47%)
Apr 06, 2009
4.430
4.810
4.430
4.770
59,041
-0.01(-0.21%)
Apr 03, 2009
4.600
4.830
4.550
4.780
37,494
+0.18(+3.91%)
Apr 02, 2009
4.390
4.770
4.331
4.600
87,952
+0.26(+5.99%)
Apr 01, 2009
4.420
4.750
4.200
4.340
39,595
-0.19(-4.19%)
Mar 31, 2009
4.450
4.780
4.450
4.530
78,730
+0.16(+3.66%)
Mar 30, 2009
4.300
4.440
4.080
4.370
88,223
-0.28(-6.02%)
Mar 26, 2009
4.160
4.680
4.140
4.650
64,739
+0.55(+13.41%)
Mar 25, 2009
3.670
4.240
3.670
4.100
146,814
+0.46(+12.64%)
Mar 24, 2009
4.240
4.240
3.640
3.640
51,798
-0.66(-15.35%)
Mar 23, 2009
3.950
4.400
3.450
4.300
143,898
+0.83(+23.92%)
Mar 20, 2009
4.460
4.640
3.410
3.470
115,027
-0.96(-21.67%)
Mar 19, 2009
4.300
4.570
4.300
4.430
47,754
+0.24(+5.73%)
Mar 18, 2009
3.450
4.210
3.420
4.190
51,272
+0.77(+22.51%)
Mar 17, 2009
3.130
3.420
3.070
3.420
67,077
+0.34(+11.04%)
Mar 16, 2009
2.960
3.230
2.960
3.080
51,820
+0.16(+5.48%)
Mar 13, 2009
2.920
3.000
2.620
2.920
151,854
+0.03(+1.04%)
Mar 12, 2009
2.970
2.970
2.790
2.890
140,261
-0.06(-2.03%)
Mar 11, 2009
3.100
3.130
2.930
2.950
292,550
-0.12(-3.91%)
Mar 10, 2009
2.810
3.240
2.790
3.070
171,002
+0.18(+6.23%)
Mar 09, 2009
3.070
3.160
2.870
2.890
41,956
-0.21(-6.77%)
Mar 06, 2009
3.230
3.230
3.050
3.100
87,503
-0.10(-3.13%)
Mar 05, 2009
3.490
3.520
3.180
3.200
86,911
-0.40(-11.11%)
Mar 04, 2009
3.660
3.660
3.485
3.600
106,000
-0.11(-2.96%)
Mar 02, 2009
3.880
3.880
3.660
3.710
78,890
-0.26(-6.55%)
Feb 27, 2009
4.050
4.100
3.830
3.970
117,820
-0.14(-3.41%)
Feb 26, 2009
4.330
4.410
4.010
4.110
163,711
-0.18(-4.20%)
Feb 25, 2009
4.530
4.530
4.290
4.290
93,429
-0.30(-6.54%)
Feb 24, 2009
4.420
4.720
4.260
4.590
86,141
+0.23(+5.28%)
Feb 23, 2009
4.480
4.680
4.340
4.360
183,884
-0.25(-5.42%)
Feb 20, 2009
4.690
4.720
4.520
4.610
91,722
-0.15(-3.15%)
Feb 19, 2009
4.820
4.860
4.680
4.760
123,698
+0.02(+0.42%)
Feb 18, 2009
4.740
4.770
4.490
4.740
203,334
+0.06(+1.28%)
Feb 17, 2009
4.810
4.850
4.520
4.680
185,984
-0.27(-5.45%)
Feb 13, 2009
4.950
5.110
4.870
4.950
64,763
+0.02(+0.41%)
Feb 12, 2009
4.930
5.190
4.910
4.930
95,449
-0.19(-3.71%)
Feb 11, 2009
5.680
5.940
5.100
5.120
155,347
-0.48(-8.57%)
Feb 10, 2009
5.500
5.620
5.500
5.600
201,786
+0.01(+0.18%)
Feb 09, 2009
5.550
5.730
5.470
5.590
26,713
+0.00(+0.00%)
Feb 06, 2009
5.250
5.690
5.220
5.590
48,367
+0.26(+4.88%)
Feb 05, 2009
5.320
5.530
5.200
5.330
48,548
-0.02(-0.37%)
Feb 04, 2009
5.370
5.480
5.220
5.350
29,638
+0.04(+0.75%)
Feb 03, 2009
5.610
5.830
5.150
5.310
104,539
-0.26(-4.67%)
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
.