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
)
43.75
+0.11 (+0.25%)
Streaming Delayed Price
Updated: 2:45 PM EDT, May 24, 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, 2008
6.480
6.940
6.480
6.700
69,961
+0.25(+3.88%)
Apr 29, 2008
6.330
6.490
6.100
6.450
61,236
+0.15(+2.38%)
Apr 28, 2008
6.480
6.580
6.290
6.300
24,547
-0.20(-3.08%)
Apr 25, 2008
6.800
6.850
6.490
6.500
86,117
-0.26(-3.85%)
Apr 24, 2008
6.620
6.770
6.400
6.760
63,220
+0.16(+2.42%)
Apr 23, 2008
6.330
6.630
6.300
6.600
35,419
+0.31(+4.93%)
Apr 22, 2008
6.260
6.370
6.130
6.290
151,590
-0.01(-0.16%)
Apr 21, 2008
6.400
6.450
6.237
6.300
116,228
-0.15(-2.33%)
Apr 18, 2008
6.620
6.730
6.320
6.450
39,310
-0.01(-0.15%)
Apr 17, 2008
6.680
6.680
6.330
6.460
38,818
-0.25(-3.73%)
Apr 16, 2008
6.630
6.760
6.540
6.710
65,641
+0.16(+2.44%)
Apr 15, 2008
6.520
6.600
6.160
6.550
157,794
+0.06(+0.92%)
Apr 14, 2008
6.440
6.620
6.400
6.490
91,774
+0.04(+0.62%)
Apr 11, 2008
6.470
6.600
6.360
6.450
121,913
+0.03(+0.47%)
Apr 10, 2008
6.420
6.505
6.240
6.420
97,339
+0.01(+0.16%)
Apr 09, 2008
6.870
6.870
6.380
6.410
126,909
-0.48(-6.97%)
Apr 08, 2008
6.670
7.210
6.670
6.890
46,546
+0.20(+2.99%)
Apr 07, 2008
6.840
6.940
6.670
6.690
37,227
-0.12(-1.76%)
Apr 04, 2008
6.920
6.920
6.710
6.810
122,642
-0.10(-1.45%)
Apr 03, 2008
6.930
7.010
6.860
6.910
41,455
-0.10(-1.43%)
Apr 02, 2008
6.950
7.110
6.940
7.010
187,853
+0.05(+0.72%)
Apr 01, 2008
6.920
7.170
6.840
6.960
60,855
+0.16(+2.35%)
Mar 31, 2008
6.940
7.370
6.770
6.800
88,374
-0.10(-1.45%)
Mar 28, 2008
6.760
7.090
6.760
6.900
56,601
+0.00(+0.00%)
Mar 27, 2008
7.320
7.430
6.870
6.900
145,658
-0.38(-5.22%)
Mar 26, 2008
7.610
7.780
7.240
7.280
117,482
-0.38(-4.96%)
Mar 25, 2008
7.440
7.700
7.190
7.660
89,347
+0.21(+2.82%)
Mar 24, 2008
7.180
7.480
7.110
7.450
133,608
+0.29(+4.05%)
Mar 21, 2008
7.090
7.300
7.015
7.160
451,833
+0.00(+0.00%)
Mar 20, 2008
7.090
7.300
7.015
7.160
451,833
+0.21(+3.02%)
Mar 19, 2008
7.070
7.190
6.900
6.950
108,151
-0.05(-0.71%)
Mar 18, 2008
6.920
7.070
6.750
7.000
415,029
+0.26(+3.86%)
Mar 17, 2008
6.620
7.160
6.620
6.740
85,337
-0.06(-0.88%)
Mar 14, 2008
7.420
7.420
6.790
6.800
158,903
-0.55(-7.48%)
Mar 13, 2008
7.260
7.500
7.150
7.350
107,357
+0.05(+0.68%)
Mar 12, 2008
7.470
7.590
7.240
7.300
69,908
-0.14(-1.88%)
Mar 11, 2008
7.530
7.530
7.190
7.440
119,480
+0.12(+1.64%)
Mar 10, 2008
7.310
7.460
7.150
7.320
63,918
+0.05(+0.69%)
Mar 07, 2008
7.260
7.560
7.060
7.270
51,898
-0.07(-0.95%)
Mar 06, 2008
7.500
7.500
7.340
7.340
53,879
-0.22(-2.91%)
Mar 05, 2008
7.550
7.595
7.320
7.560
78,673
+0.02(+0.27%)
Mar 04, 2008
7.260
7.560
7.260
7.540
35,813
+0.19(+2.59%)
Mar 03, 2008
7.450
7.740
7.320
7.350
70,149
-0.03(-0.41%)
Feb 29, 2008
7.570
7.730
7.380
7.380
73,558
-0.29(-3.78%)
Feb 28, 2008
7.520
7.760
7.480
7.670
73,661
+0.10(+1.32%)
Feb 27, 2008
7.670
7.720
7.520
7.570
40,659
-0.19(-2.45%)
Feb 26, 2008
7.530
7.900
7.480
7.760
51,509
+0.16(+2.11%)
Feb 25, 2008
7.640
7.690
7.390
7.600
51,669
-0.05(-0.65%)
Feb 22, 2008
7.420
7.660
7.250
7.650
39,989
+0.26(+3.52%)
Feb 21, 2008
7.450
7.740
7.230
7.390
148,729
+0.01(+0.14%)
Feb 20, 2008
7.300
7.450
7.070
7.380
77,315
-0.09(-1.20%)
Feb 19, 2008
7.200
7.710
7.200
7.470
93,722
+0.38(+5.36%)
Feb 18, 2008
7.670
7.790
7.040
7.090
76,522
+0.00(+0.00%)
Feb 15, 2008
7.670
7.790
7.040
7.090
76,522
-0.62(-8.04%)
Feb 14, 2008
8.410
8.410
7.200
7.710
106,921
-0.70(-8.32%)
Feb 13, 2008
7.810
8.430
7.700
8.410
52,852
+0.70(+9.08%)
Feb 12, 2008
8.000
8.000
7.280
7.710
67,318
-0.23(-2.90%)
Feb 11, 2008
7.800
7.970
7.700
7.940
47,081
+0.16(+2.06%)
Feb 08, 2008
7.570
8.120
7.570
7.780
66,656
-0.09(-1.14%)
Feb 07, 2008
8.020
8.130
7.570
7.870
88,845
-0.08(-1.01%)
Feb 06, 2008
7.740
7.990
7.540
7.950
111,224
+0.28(+3.65%)
Feb 05, 2008
7.630
7.970
7.630
7.670
186,953
-0.16(-2.04%)
Feb 04, 2008
7.890
8.020
7.820
7.830
87,811
-0.10(-1.26%)
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
.