Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Encore Capital Group (NQ: ECPG )

41.58 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

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%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Encore Capital Group (NQ: ECPG )

Historical Prices