ECPG

Historical Stock Prices

$44
*  
0.19
0.43%
Get ECPG Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 43.86 44.15 43.5 44 130,524
12/24/2014 43.91 43.91 43.355 43.81 64,256
12/23/2014 43.7 44.08 43.16 43.92 182,761
12/22/2014 42.41 43.54 42.41 43.36 236,049
12/19/2014 42.65 42.87 42.18 42.51 409,912
12/18/2014 42.55 42.67 41.91 42.56 272,487
12/17/2014 40.82 42.08 40.53 42.05 237,007
12/16/2014 40.38 41.27 40.31 40.81 242,784
12/15/2014 41.32 41.35 40.23 40.47 204,100
12/12/2014 40.02 40.46 39.62 40.04 175,917
12/11/2014 40.49 41.33 40.32 40.44 151,896
12/10/2014 40.62 41.11 40.13 40.44 388,189
12/09/2014 39.74 41.06 39.71 40.81 227,006
12/08/2014 40.42 41.31 40.08 40.13 192,361
12/05/2014 40.3 40.81 40.22 40.59 225,855
12/04/2014 40.92 40.92 39.99 40.28 406,090
12/03/2014 41.33 41.33 40.42 40.82 403,607
12/02/2014 42.03 42.31 40.92 41.36 392,062
12/01/2014 42.71 42.9 41.82 41.94 262,866
11/28/2014 43.31 43.31 42.78 42.91 139,242
11/26/2014 43.41 43.85 43.23 43.29 204,960
11/25/2014 42.61 43.49 42.48 43.39 421,003
11/24/2014 42.31 42.67 42 42.21 281,519
11/21/2014 42.88 43.66 42.17 42.32 296,194
11/20/2014 43.34 43.34 42.31 42.4 211,494
11/19/2014 44.5 44.575 43.2601 43.4 227,477
11/18/2014 44.57 44.97 44.1 44.68 482,055
11/17/2014 44.46 45 44.27 44.53 235,767
11/14/2014 45.27 45.33 44.43 44.62 117,996
11/13/2014 45.66 45.89 45.123 45.23 105,974
11/12/2014 45.17 45.84 45.13 45.73 102,723
11/11/2014 45.34 45.4 44.93 45.32 131,862
11/10/2014 45.59 45.72 44.93 45.23 379,265
11/07/2014 45.61 46.18 44.86 45.41 246,431
11/06/2014 45.23 45.26 44.62 44.85 142,981
11/05/2014 45.07 45.45 44.64 45.12 108,848
11/04/2014 45.01 45.33 44.64 44.85 186,537
11/03/2014 45.6 45.66 44.98 45 243,837
10/31/2014 45.45 45.59 44.88 45.51 319,896
10/30/2014 44.02 45.24 44.02 44.8 276,840
10/29/2014 44.5 44.83 44.02 44.22 191,190
10/28/2014 43.32 44.7 43.085 44.54 384,762
10/27/2014 42.85 43.25 42.43 43.11 103,978
10/24/2014 43.02 43.25 42.71 42.89 111,766
10/23/2014 42.78 43.39 42.78 42.9 131,760
10/22/2014 42.72 43.265 42.32 42.35 112,436
10/21/2014 42.6 43.03 41.904 42.92 124,633
10/20/2014 41.9 42.74 41.6 42.4 243,687
10/17/2014 42 42.61 41.494 41.99 279,816
10/16/2014 40.91 41.92 40.77 41.675 341,491
10/15/2014 41 41.89 40.79 41.48 412,036
10/14/2014 41.61 42.09 41.16 41.63 320,430
10/13/2014 41.63 42 41.26 41.41 214,637
10/10/2014 42.31 43 41.49 41.63 348,559
10/09/2014 43.25 43.41 42.43 42.5 193,156
10/08/2014 43.03 43.42 42.355 43.21 319,579
10/07/2014 43.67 43.67 42.94 43.1 316,184
10/06/2014 44.16 44.5 43.6 43.85 133,081
10/03/2014 44.9 45.11 44.02 44.1 216,998
10/02/2014 44.19 44.84 43.9 44.5 634,890
10/01/2014 44.18 44.5 43.67 44.26 207,578
09/30/2014 44.88 44.98 44.16 44.31 701,995
09/29/2014 44.72 45.0344 44.41 44.83 340,119
09/26/2014 44.78 45.33 44.45 45.05 249,736
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?