Encore Capital Group Inc (ECPG)

USD 52.26

(-1.0%)

Historical Prices

Date Open High Low Close Volume
02 Aug, 2004 15.26 15.41 15.0 15.07 52.31 Thousand
30 Jul, 2004 15.32 15.62 15.05 15.32 33.47 Thousand
29 Jul, 2004 15.4 15.41 15.06 15.2 24.4 Thousand
28 Jul, 2004 15.88 15.93 15.19 15.35 32.99 Thousand
27 Jul, 2004 15.32 15.98 15.32 15.97 19.74 Thousand
26 Jul, 2004 15.63 16.0 15.25 15.72 60.56 Thousand
23 Jul, 2004 15.28 16.0 15.28 15.75 40.51 Thousand
22 Jul, 2004 16.13 16.13 15.51 15.58 27.96 Thousand
21 Jul, 2004 15.98 16.06 15.76 15.9 79.03 Thousand
20 Jul, 2004 15.9 17.0 15.53 15.99 75.47 Thousand