Encore Capital Group Inc (ECPG)

USD 52.26

(-1.0%)

Historical Prices

Date Open High Low Close Volume
23 Mar, 2004 15.61 15.74 15.42 15.67 30.8 Thousand
22 Mar, 2004 15.9 15.9 15.5 15.7 33.47 Thousand
19 Mar, 2004 15.95 15.95 15.5 15.8 37 Thousand
18 Mar, 2004 15.71 16.0 15.5 15.95 21.8 Thousand
17 Mar, 2004 15.75 15.81 15.5 15.73 24.25 Thousand
16 Mar, 2004 15.5 15.98 15.5 15.61 103.79 Thousand
15 Mar, 2004 16.02 16.2 15.51 16.0 146.44 Thousand
12 Mar, 2004 15.78 16.0 15.46 16.0 16.63 Thousand
11 Mar, 2004 15.1 15.87 15.1 15.73 69.02 Thousand
10 Mar, 2004 15.26 15.72 15.2 15.6 102.99 Thousand