Encore Capital Group Inc (ECPG)

USD 52.26

(-1.0%)

Historical Prices

Date Open High Low Close Volume
24 Dec, 2003 14.98 15.0 14.86 15.0 36 Thousand
23 Dec, 2003 15.05 15.11 14.95 15.02 24.69 Thousand
22 Dec, 2003 14.89 15.1 14.89 15.02 73.43 Thousand
19 Dec, 2003 15.11 15.11 14.95 14.95 21.96 Thousand
18 Dec, 2003 14.8 15.11 14.52 15.1 63.02 Thousand
17 Dec, 2003 14.76 14.76 14.45 14.63 12.91 Thousand
16 Dec, 2003 14.58 14.75 14.31 14.73 39.23 Thousand
15 Dec, 2003 14.5 14.7 14.2 14.65 42.15 Thousand
12 Dec, 2003 14.45 14.5 14.12 14.5 33.28 Thousand
11 Dec, 2003 13.56 14.4 13.56 14.4 70.12 Thousand