Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Encore Capital Group (NQ: ECPG )

41.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Mar 30, 2007 10.01 10.03 9.930 9.940 118,311 -0.13(-1.29%)
Mar 29, 2007 9.800 10.16 9.760 10.07 239,408 +0.35(+3.60%)
Mar 28, 2007 9.770 9.800 9.680 9.720 56,868 -0.03(-0.31%)
Mar 27, 2007 9.710 9.770 9.640 9.750 62,670 +0.00(+0.00%)
Mar 26, 2007 9.840 9.910 9.500 9.750 64,150 -0.04(-0.41%)
Mar 23, 2007 9.730 9.820 9.670 9.790 79,809 +0.11(+1.14%)
Mar 22, 2007 9.480 9.700 9.440 9.680 111,538 +0.18(+1.89%)
Mar 21, 2007 9.400 9.520 9.390 9.500 53,221 +0.13(+1.39%)
Mar 20, 2007 9.500 9.500 9.320 9.370 51,935 -0.12(-1.26%)
Mar 19, 2007 9.450 9.520 9.360 9.490 79,441 +0.10(+1.06%)
Mar 16, 2007 9.500 9.620 9.380 9.390 117,589 -0.09(-0.95%)
Mar 15, 2007 9.300 9.480 9.270 9.480 120,087 +0.16(+1.72%)
Mar 14, 2007 9.330 9.460 9.240 9.320 43,043 -0.04(-0.43%)
Mar 13, 2007 9.580 9.700 9.330 9.360 152,712 -0.22(-2.30%)
Mar 12, 2007 9.650 9.670 9.440 9.580 78,636 -0.07(-0.73%)
Mar 09, 2007 9.860 9.860 9.526 9.650 97,041 -0.16(-1.63%)
Mar 08, 2007 9.510 10.00 9.510 9.810 203,999 -0.16(-1.60%)
Mar 07, 2007 9.460 10.12 9.440 9.970 293,961 +0.50(+5.28%)
Mar 06, 2007 9.520 9.600 9.300 9.470 270,128 +0.17(+1.83%)
Mar 05, 2007 9.390 9.450 9.250 9.300 91,200 -0.13(-1.38%)
Mar 02, 2007 9.330 9.600 9.250 9.430 254,206 +0.03(+0.32%)
Mar 01, 2007 9.480 9.940 9.310 9.400 506,605 -0.85(-8.29%)
Feb 28, 2007 10.16 10.25 9.780 10.25 68,973 +0.20(+1.99%)
Feb 27, 2007 10.40 10.43 9.900 10.05 103,104 -0.41(-3.92%)
Feb 26, 2007 10.72 10.72 10.41 10.46 77,981 -0.30(-2.79%)
Feb 23, 2007 10.79 10.80 10.42 10.76 36,682 +0.03(+0.28%)
Feb 22, 2007 10.35 10.76 10.35 10.73 105,137 +0.35(+3.37%)
Feb 21, 2007 10.71 10.71 9.990 10.38 250,792 -0.35(-3.26%)
Feb 20, 2007 10.76 10.80 10.67 10.73 16,976 -0.06(-0.56%)
Feb 16, 2007 10.67 10.86 10.55 10.79 69,334 +0.16(+1.51%)
Feb 15, 2007 10.59 10.98 10.59 10.63 101,510 +0.09(+0.85%)
Feb 14, 2007 10.67 10.67 10.45 10.54 136,098 -0.14(-1.31%)
Feb 13, 2007 10.55 10.83 10.55 10.68 50,064 -0.07(-0.65%)
Feb 12, 2007 10.72 10.94 10.47 10.75 93,926 -0.05(-0.46%)
Feb 09, 2007 11.28 11.28 10.67 10.80 72,462 -0.51(-4.51%)
Feb 08, 2007 11.35 11.43 11.30 11.31 29,474 -0.09(-0.79%)
Feb 07, 2007 11.40 11.45 11.31 11.40 60,448 +0.02(+0.18%)
Feb 06, 2007 11.35 11.41 11.28 11.38 45,874 +0.01(+0.09%)
Feb 05, 2007 11.40 11.48 11.10 11.37 45,621 -0.02(-0.18%)
Feb 02, 2007 11.37 11.46 11.28 11.39 39,889 +0.09(+0.80%)
Feb 01, 2007 11.34 11.44 11.09 11.30 50,428 -0.05(-0.44%)
Jan 31, 2007 11.25 11.42 11.13 11.35 32,060 +0.06(+0.53%)
Jan 30, 2007 11.25 11.39 11.00 11.29 35,593 +0.12(+1.07%)
Jan 29, 2007 11.33 11.35 10.82 11.17 63,026 -0.19(-1.67%)
Jan 26, 2007 11.37 11.43 11.22 11.36 26,040 +0.06(+0.53%)
Jan 25, 2007 11.39 11.43 11.20 11.30 46,881 +0.00(+0.00%)
Jan 24, 2007 11.38 11.43 11.13 11.30 87,435 -0.11(-0.96%)
Jan 23, 2007 11.38 11.55 11.26 11.41 86,867 -0.03(-0.26%)
Jan 22, 2007 11.54 11.57 11.25 11.44 64,406 -0.05(-0.44%)
Jan 19, 2007 11.75 11.76 11.32 11.49 79,302 -0.30(-2.54%)
Jan 18, 2007 11.33 11.80 11.33 11.79 134,804 +0.35(+3.06%)
Jan 17, 2007 10.95 11.47 10.95 11.44 218,137 +0.35(+3.16%)
Jan 16, 2007 11.52 11.52 10.95 11.09 246,762 -0.39(-3.40%)
Jan 12, 2007 11.64 11.79 10.96 11.48 82,169 -0.16(-1.37%)
Jan 11, 2007 11.76 11.84 11.57 11.64 54,959 -0.03(-0.26%)
Jan 10, 2007 11.58 11.79 11.50 11.67 115,596 +0.04(+0.34%)
Jan 09, 2007 11.95 11.95 11.54 11.63 136,642 -0.29(-2.43%)
Jan 08, 2007 12.03 12.17 11.87 11.92 74,733 -0.12(-1.00%)
Jan 05, 2007 12.45 12.51 12.02 12.04 80,106 -0.39(-3.14%)
Jan 04, 2007 12.27 12.55 12.23 12.43 53,448 +0.16(+1.30%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.