Encore Capital Group Inc (ECPG)

USD 52.26

(-1.0%)

Historical Prices

Date Open High Low Close Volume
02 Sep, 2003 10.29 10.38 10.02 10.11 7000.00
29 Aug, 2003 10.05 10.05 10.02 10.02 2450.00
28 Aug, 2003 9.83 10.09 9.83 10.01 6100.00
27 Aug, 2003 9.69 9.99 9.69 9.92 2550.00
26 Aug, 2003 9.8 9.8 9.51 9.68 5800.00
25 Aug, 2003 10.0 10.05 9.25 9.81 2900.00
22 Aug, 2003 10.15 10.15 10.01 10.01 400.00
21 Aug, 2003 10.0 10.1 10.0 10.1 1800.00
20 Aug, 2003 10.0 10.04 9.7 10.04 7200.00
19 Aug, 2003 9.71 9.8 9.18 9.8 16 Thousand