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 42.90
  • Currency US$
  • Change 0.55
  • Percent Change 1.299 %
  • Volume 131,760
  • Thu Oct 23, 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: 42.90 Last Trade: Oct 23, 2014
Date High Low Open Close Volume
Oct 23 43.39 42.78 42.78 42.90 131,760
Oct 22 43.26 42.32 42.72 42.35 112,436
Oct 21 43.03 41.90 42.60 42.92 124,633
Oct 20 42.74 41.60 41.90 42.40 243,687
Oct 17 42.61 41.49 42.00 41.99 279,816
Oct 16 41.92 40.77 40.91 41.68 341,559
Oct 15 41.89 40.79 41.00 41.48 412,036
Oct 14 42.09 41.16 41.61 41.63 320,430
Oct 13 42.00 41.26 41.63 41.41 214,637
Oct 10 43.00 41.49 42.31 41.63 348,559
Oct 9 43.41 42.43 43.25 42.50 193,156
Oct 8 43.42 42.36 43.03 43.21 319,579
Oct 7 43.67 42.94 43.67 43.10 316,184
Oct 6 44.50 43.60 44.16 43.85 133,081
Oct 3 45.11 44.02 44.90 44.10 216,998
Oct 2 44.84 43.90 44.19 44.50 634,890
Oct 1 44.50 43.67 44.18 44.26 207,578
Sep 30 44.98 44.16 44.88 44.31 701,995
Sep 29 45.03 44.41 44.72 44.83 340,119
Sep 26 45.33 44.45 44.78 45.05 249,736
Sep 25 45.15 44.42 45.15 44.71 226,144
Sep 24 45.27 44.77 45.04 45.21 133,014
Sep 23 45.28 44.95 45.18 45.06 346,563
Sep 22 46.03 45.20 45.47 45.29 165,404
Sep 19 45.95 45.39 45.65 45.65 980,605
Sep 18 45.62 44.95 45.25 45.60 135,303
Sep 17 45.32 44.81 45.09 45.09 223,920
Sep 16 45.08 44.40 44.54 45.03 215,457
Sep 15 45.58 44.51 45.20 44.70 168,890
Sep 12 45.86 45.00 45.86 45.24 167,560
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.