The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Encore Capital Group

  • ECPG
  • NASDAQ
  • Financial Services
  • Latest 44.683
  • Currency US$
  • Change 0.563
  • Percent Change 1.277 %
  • Volume 72,874
  • Wed Apr 16, 2014 12:08 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: 44.68 Last Trade: Apr 16, 2014
Date High Low Open Close Volume
Apr 16 45.00 43.67 44.40 44.68 72,894
Apr 15 44.86 43.59 44.53 44.12 332,721
Apr 14 45.00 43.97 44.88 44.50 271,230
Apr 11 45.00 44.00 44.26 44.50 331,210
Apr 10 45.47 44.29 45.26 44.43 289,168
Apr 9 45.48 44.77 45.00 45.17 306,323
Apr 8 45.50 44.50 45.08 44.97 401,457
Apr 7 45.52 44.94 45.15 45.09 331,865
Apr 4 46.68 45.00 46.56 45.44 234,443
Apr 3 46.78 46.00 46.54 46.23 269,755
Apr 2 46.55 45.85 45.98 46.47 338,999
Apr 1 46.32 45.59 45.65 46.06 319,352
Mar 31 45.90 45.12 45.36 45.70 234,317
Mar 28 45.48 45.05 45.29 45.25 249,611
Mar 27 45.61 45.19 45.40 45.33 479,802
Mar 26 46.23 45.24 46.23 45.24 288,112
Mar 25 46.85 45.82 46.49 46.03 168,020
Mar 24 46.88 45.64 46.58 46.27 240,116
Mar 21 47.35 46.09 47.35 46.43 434,193
Mar 20 47.53 46.56 47.12 47.01 396,030
Mar 19 47.45 46.79 47.36 47.22 286,178
Mar 18 47.50 47.05 47.37 47.25 416,320
Mar 17 48.05 47.15 47.57 47.25 149,265
Mar 14 47.52 46.55 46.79 47.27 367,538
Mar 13 48.38 47.07 48.33 47.11 425,868
Mar 12 48.58 47.92 48.50 48.42 268,884
Mar 11 49.35 48.51 48.81 48.81 298,957
Mar 10 49.12 47.76 48.72 48.82 516,468
Mar 7 49.44 48.32 49.11 48.69 479,459
Mar 6 49.13 47.27 47.54 48.71 1,679,666