Encore Capital Group Inc (ECPG)

USD 52.26

(-1.0%)

Historical Prices

Date Open High Low Close Volume
16 Sep, 2003 10.6 11.6 10.6 11.5 18.8 Thousand
15 Sep, 2003 10.26 10.6 10.26 10.6 5100.00
12 Sep, 2003 10.3 10.3 9.72 10.27 3100.00
11 Sep, 2003 9.81 10.3 9.56 10.3 4200.00
10 Sep, 2003 10.39 10.39 9.82 9.82 500.00
09 Sep, 2003 9.62 10.4 9.6 10.4 12.9 Thousand
08 Sep, 2003 9.7 9.71 9.62 9.7 21.9 Thousand
05 Sep, 2003 9.7 9.8 9.6 9.7 10 Thousand
04 Sep, 2003 9.8 9.99 9.6 9.75 6900.00
03 Sep, 2003 10.39 10.5 9.58 9.95 7000.00