Encore Capital Group Inc (ECPG)

USD 52.26

(-1.0%)

Historical Prices

Date Open High Low Close Volume
05 May, 2004 17.94 18.0 16.8 16.93 98.39 Thousand
04 May, 2004 16.6 17.39 16.48 17.22 110.26 Thousand
03 May, 2004 16.0 16.65 15.91 16.49 57.67 Thousand
30 Apr, 2004 16.72 16.72 15.45 15.98 56.69 Thousand
29 Apr, 2004 16.48 16.49 15.69 16.42 36.8 Thousand
28 Apr, 2004 16.5 16.54 16.4 16.49 49.3 Thousand
27 Apr, 2004 16.63 16.74 16.1 16.58 86.8 Thousand
26 Apr, 2004 16.19 16.84 16.19 16.74 89.3 Thousand
23 Apr, 2004 16.19 16.65 16.19 16.43 71.6 Thousand
22 Apr, 2004 16.27 16.4 16.27 16.4 18.83 Thousand