ECPG

Encore Capital Group Inc Historical Stock Prices

$39.84
*  
0.35
0.89%
Get ECPG Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading ECPG now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ECPG After Hours
 
 
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 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  39.44  40.17  39.27  39.84 86,832
06/01/2015 40.01 40.06 39.18 39.49 159,940
05/29/2015 39.87 40 39.0921 39.71 184,638
05/28/2015 39.79 40.07 39.42 39.87 488,243
05/27/2015 39.25 40 38.8 39.95 162,477
05/26/2015 39.74 39.74 38.91 39.12 170,416
05/22/2015 39.59 40.17 39.36 39.94 163,238
05/21/2015 39.64 39.79 39.34 39.58 204,671
05/20/2015 39.68 40 39.43 39.64 269,793
05/19/2015 39.38 39.96 39.36 39.76 429,018
05/18/2015 38.33 39.66 38.225 39.52 253,478
05/15/2015 38.48 38.86 38.25 38.5 222,180
05/14/2015 38.64 38.64 38.2 38.38 219,607
05/13/2015 38.78 38.84 37.89 38.46 294,344
05/12/2015 38.87 38.87 38.24 38.62 282,857
05/11/2015 39 39.07 38.65 38.9 396,756
05/08/2015 41.72 41.72 38.321 38.93 693,568
05/07/2015 40.22 41.62 40.22 41.04 288,055
05/06/2015 40.18 40.8844 39.79 40.29 270,793
05/05/2015 40.61 40.83 39.95 40.16 252,829
05/04/2015 40.26 40.97 40.26 40.61 170,718
05/01/2015 40.63 40.79 40.08 40.28 118,626
04/30/2015 41.38 41.63 40.18 40.44 186,218
04/29/2015 41.62 42 41.3925 41.75 107,876
04/28/2015 41.28 42.04 41.28 41.7 158,741
04/27/2015 41.93 42.14 41.02 41.18 218,173
04/24/2015 42.05 42.25 41.5 41.7 164,939
04/23/2015 41.08 41.95 41.01 41.78 193,594
04/22/2015 41.32 41.525 40.96 41.18 135,247
04/21/2015 42.01 42.03 41.33 41.37 106,893
04/20/2015 41.89 42.125 41.49 41.89 136,406
04/17/2015 41.57 41.93 41.29 41.71 129,060
04/16/2015 41.91 42.18 41.77 41.9 91,705
04/15/2015 41.8 42.2 41.64 42 244,593
04/14/2015 41.83 42 41.67 41.98 206,477
04/13/2015 41.73 41.945 41.44 41.76 185,710
04/10/2015 41.75 41.95 41.64 41.7 196,541
04/09/2015 41.9 42.26 41.2 41.77 181,602
04/08/2015 41.94 42.305 41.48 41.89 76,387
04/07/2015 42.11 42.31 41.79 41.85 137,729
04/06/2015 41.81 42.45 41.81 42.2 118,787
04/02/2015 41.82 42 41.3 41.81 96,914
04/01/2015 41.58 42.13 41.25 41.75 194,036
03/31/2015 41.76 42.168 41.4 41.59 102,775
03/30/2015 42.16 42.96 41.63 41.91 130,902
03/27/2015 41.73 42.1 41.52 42.1 107,341
03/26/2015 41.82 41.89 41.15 41.83 152,832
03/25/2015 42.9 43.07 41.93 41.95 181,871
03/24/2015 43.24 43.3 42.715 43 135,028
03/23/2015 43.2 44.25 43.18 43.21 182,800
03/20/2015 42.66 43.934 42.65 43.66 280,088
03/19/2015 41.76 42.51 41.58 42.49 109,653
03/18/2015 41.66 41.95 41 41.82 100,348
03/17/2015 41.57 42.055 41.25 41.87 182,228
03/16/2015 42.42 42.51 41.815 41.91 246,453
03/13/2015 41.67 42.34 41.27 42.26 188,119
03/12/2015 40.63 41.84 40.63 41.82 397,244
03/11/2015 40.02 40.55 39.67 40.5 162,502
03/10/2015 40.8 40.8 39.89 40.1 222,535
03/09/2015 40.07 41.58 39.84 41.3 261,546
03/06/2015 39.64 40.23 39.268 40.04 153,128
03/05/2015 39.32 39.95 38.65 39.81 237,403
03/04/2015 39.5 39.795 39.08 39.16 166,116
03/03/2015 39.75 40.33 39.62 39.66 138,303
03/02/2015 40 40.25 39.56 39.76 488,597
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?