ECPG

Encore Capital Group Inc Historical Stock Prices

$42.79
*  
0.13
0.3%
Get ECPG Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading ECPG now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  43.09  43.30  42.60  42.79 203,317
07/23/2014 42.87 43.32 42.572 42.92 212,052
07/22/2014 42.3 43.03 42.106 42.93 222,052
07/21/2014 42.64 42.73 42.08 42.13 139,238
07/18/2014 42.42 42.98 42.1 42.93 225,152
07/17/2014 43 43.27 42.46 42.63 124,952
07/16/2014 43.16 43.33 42.83 43.02 170,574
07/15/2014 43.59 43.8 42.68 42.89 131,263
07/14/2014 43.9 43.9 43.28 43.48 154,962
07/11/2014 43.8 43.984 43.33 43.49 185,184
07/10/2014 44.02 44.33 43.5501 44 164,248
07/09/2014 44.9 45.23 44.4 44.75 197,414
07/08/2014 44.84 44.87 44.34 44.805 181,386
07/07/2014 45.68 46 44.76 45.01 127,393
07/03/2014 45.98 46.09 45.44 45.88 74,541
07/02/2014 45.91 46.4 45.7 45.89 141,014
07/01/2014 45.54 46.39 45.48 45.99 222,267
06/30/2014 45.3 45.44 44.93 45.42 174,482
06/27/2014 44.97 45.58 44.97 45.47 257,531
06/26/2014 45.15 45.15 44.69 45.02 90,136
06/25/2014 45.06 45.21 44.67 45.19 101,873
06/24/2014 45.29 45.86 44.98 45.14 151,161
06/23/2014 45.55 45.61 44.82 45.46 105,462
06/20/2014 45.42 45.55 44.8 45.46 180,774
06/19/2014 45.38 45.4499 44.845 45.24 79,897
06/18/2014 45.22 45.41 44.79 45.3 125,394
06/17/2014 44.61 45.7 44.52 45.27 290,851
06/16/2014 44.64 44.88 43.92 44.59 202,203
06/13/2014 44.84 44.84 44 44.77 193,543
06/12/2014 45 45.06 44.4 44.65 166,955
06/11/2014 45.34 45.49 45.05 45.25 180,780
06/10/2014 45.21 45.45 44.7701 45.45 94,594
06/09/2014 44.79 45.33 44.7 45.29 230,452
06/06/2014 44.21 44.9 43.7 44.87 153,092
06/05/2014 43.35 44.14 43.09 43.98 171,668
06/04/2014 42.69 43.28 42.44 43.19 81,476
06/03/2014 42.99 43.18 42.4 42.91 172,765
06/02/2014 45.17 45.17 42.9 43.1 195,716
05/30/2014 43.85 43.85 43.2 43.29 121,500
05/29/2014 44.12 44.12 43.34 43.77 113,974
05/28/2014 44.47 44.47 43.8 43.93 177,397
05/27/2014 42.83 44.59 42.6 44.53 359,512
05/23/2014 41.99 42.87 41.8901 42.58 266,873
05/22/2014 41.41 42.1 41.2 41.87 149,496
05/21/2014 41.14 41.65 40.616 41.34 228,899
05/20/2014 41.66 41.69 40.7 40.86 385,739
05/19/2014 41.14 41.96 40.97 41.7 469,903
05/16/2014 41.17 41.79 40.95 41.36 435,489
05/15/2014 42.81 43.19 40.65 41.31 659,509
05/14/2014 43.62 43.63 42.74 42.8 425,735
05/13/2014 44.23 44.375 43.68 43.68 385,910
05/12/2014 44.95 44.96 43.89 44.22 280,166
05/09/2014 45 45.35 44 44.76 360,219
05/08/2014 43.32 43.73 42.8 43.17 171,428
05/07/2014 43.44 43.64 42.5 43.53 307,687
05/06/2014 43.19 43.7 42.91 43.3 385,450
05/05/2014 44.13 44.14 42.91 43.38 170,375
05/02/2014 43.91 44.71 43.78 44.45 296,908
05/01/2014 43.23 43.82 42.44 43.78 362,296
04/30/2014 42.83 43.27 42.01 43.22 262,272
04/29/2014 43.46 43.85 42.93 42.96 243,156
04/28/2014 43.88 44.38 42.9 43.23 268,860
04/25/2014 44.87 44.97 43.61 43.73 241,263
04/24/2014 45.8 45.93 44.71 45.01 247,613
04/23/2014 45.63 45.87 45.17 45.48 249,238
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?