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 (%)
May 30, 2008 10.22 10.67 10.01 10.57 213,818 +0.32(+3.12%)
May 29, 2008 10.02 10.60 9.710 10.25 82,098 +0.19(+1.89%)
May 28, 2008 10.29 10.76 10.00 10.06 70,879 -0.21(-2.04%)
May 27, 2008 9.770 10.53 9.770 10.27 120,452 +0.53(+5.44%)
May 26, 2008 9.730 10.05 9.600 9.740 103,535 +0.00(+0.00%)
May 23, 2008 9.730 10.05 9.600 9.740 103,535 -0.05(-0.51%)
May 22, 2008 9.440 9.980 9.430 9.790 140,638 +0.36(+3.82%)
May 21, 2008 9.800 10.07 9.360 9.430 118,536 -0.33(-3.38%)
May 20, 2008 9.740 9.880 9.590 9.760 93,628 -0.06(-0.61%)
May 19, 2008 9.650 9.940 9.410 9.820 136,728 +0.14(+1.45%)
May 16, 2008 9.450 9.860 9.250 9.680 238,171 +0.29(+3.09%)
May 15, 2008 9.520 9.520 9.170 9.390 170,185 -0.17(-1.78%)
May 14, 2008 9.900 10.32 9.450 9.560 137,935 -0.33(-3.34%)
May 13, 2008 9.430 9.950 9.150 9.890 182,479 +0.42(+4.44%)
May 12, 2008 9.100 9.760 8.960 9.470 161,703 +0.37(+4.07%)
May 09, 2008 8.590 9.430 8.590 9.100 134,285 +0.39(+4.48%)
May 08, 2008 8.660 9.220 8.649 8.710 132,451 +0.06(+0.69%)
May 07, 2008 8.610 8.800 8.390 8.650 164,588 +0.06(+0.70%)
May 06, 2008 8.010 8.610 7.930 8.590 200,479 +0.55(+6.84%)
May 05, 2008 7.960 8.190 7.850 8.040 147,289 +0.09(+1.13%)
May 02, 2008 8.200 8.200 7.726 7.950 115,918 -0.14(-1.73%)
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.