Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Encore Capital Group (NQ: ECPG )

46.99 +0.39 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 12.71 12.97 12.08 12.77 77,542 +0.15(+1.19%)
May 28, 2009 12.53 12.85 12.18 12.62 122,428 +0.22(+1.77%)
May 27, 2009 12.42 12.58 12.28 12.40 261,437 +0.03(+0.24%)
May 26, 2009 11.73 12.38 11.73 12.37 110,553 +0.53(+4.48%)
May 22, 2009 12.12 12.12 11.62 11.84 182,174 +0.23(+1.98%)
May 21, 2009 11.36 11.74 11.36 11.61 90,425 +0.10(+0.87%)
May 20, 2009 11.96 11.96 11.36 11.51 109,174 -0.14(-1.20%)
May 19, 2009 11.94 12.08 11.51 11.65 177,945 -0.49(-4.04%)
May 18, 2009 11.66 12.24 11.47 12.14 175,320 +0.70(+6.12%)
May 15, 2009 12.15 12.15 11.24 11.44 290,047 -0.53(-4.43%)
May 14, 2009 11.64 12.19 11.34 11.97 70,524 +0.45(+3.91%)
May 13, 2009 11.77 11.81 11.10 11.52 201,413 -0.53(-4.40%)
May 12, 2009 12.30 12.47 11.76 12.05 277,093 -0.40(-3.21%)
May 11, 2009 11.73 12.55 11.39 12.45 216,103 +0.12(+0.97%)
May 08, 2009 11.17 12.36 10.95 12.33 158,472 +1.39(+12.71%)
May 07, 2009 11.00 11.26 10.84 10.94 98,079 +0.00(+0.00%)
May 06, 2009 10.54 10.94 10.37 10.94 63,183 +0.50(+4.79%)
May 05, 2009 10.22 10.70 10.03 10.44 109,160 -0.19(-1.79%)
May 04, 2009 10.45 10.63 9.610 10.63 142,319 +0.97(+10.04%)
May 01, 2009 8.690 9.800 8.430 9.660 113,632 +0.92(+10.53%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.