The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Encore Capital Group

  • ECPG
  • NASDAQ
  • Financial Services
  • Latest 44.65
  • Currency US$
  • Change 0.20
  • Percent Change 0.45 %
  • Volume 227,214
  • Tue Aug 19, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 44.65 Last Trade: Aug 19, 2014
Date High Low Open Close Volume
Aug 19 44.83 44.18 44.30 44.65 227,214
Aug 18 44.54 43.90 44.07 44.45 280,073
Aug 15 44.28 43.32 44.15 43.71 445,627
Aug 14 43.92 42.99 43.54 43.87 321,346
Aug 13 43.77 43.02 43.77 43.34 197,786
Aug 12 44.60 43.36 44.04 43.77 216,839
Aug 11 44.51 43.84 43.95 44.18 189,590
Aug 8 44.47 42.62 42.62 43.70 294,126
Aug 7 43.60 42.89 43.15 43.16 170,370
Aug 6 43.24 42.62 42.78 43.05 276,881
Aug 5 43.16 42.17 42.30 43.10 150,414
Aug 4 42.84 42.04 42.72 42.54 268,677
Aug 1 42.77 42.10 42.56 42.59 284,063
Jul 31 43.67 42.10 42.89 42.48 174,270
Jul 30 43.41 42.67 43.18 43.29 119,777
Jul 29 43.15 42.72 42.89 42.87 147,164
Jul 28 42.91 42.24 42.82 42.83 93,084
Jul 25 43.00 42.42 42.42 42.84 132,627
Jul 24 43.30 42.60 43.09 42.79 203,317
Jul 23 43.32 42.57 42.87 42.92 212,052
Jul 22 43.03 42.11 42.30 42.93 222,052
Jul 21 42.73 42.08 42.64 42.13 139,238
Jul 18 42.98 42.10 42.42 42.93 225,152
Jul 17 43.27 42.46 43.00 42.63 124,952
Jul 16 43.33 42.83 43.16 43.02 170,574
Jul 15 43.80 42.68 43.59 42.89 131,263
Jul 14 43.90 43.28 43.90 43.48 154,962
Jul 11 43.98 43.33 43.80 43.49 185,184
Jul 10 44.33 43.55 44.02 44.00 164,248
Jul 9 45.23 44.40 44.90 44.75 197,414
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.