Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	0.8000	0.8000	0.8000	0.8000	0	+0.00(+0.00%)
Oct 30, 2002	0.8000	0.8000	0.8000	0.8000	0	+0.00(+0.00%)
Oct 29, 2002	0.8000	0.8000	0.8000	0.8000	0	+0.00(+0.00%)
Oct 28, 2002	0.8000	0.8000	0.8000	0.8000	0	+0.00(+0.00%)
Oct 25, 2002	0.8000	0.8000	0.8000	0.8000	0	+0.00(+0.00%)
Oct 24, 2002	0.8000	0.8000	0.8000	0.8000	0	+0.00(+0.00%)
Oct 23, 2002	0.8000	0.8000	0.8000	0.8000	100	+0.00(+0.00%)
Oct 22, 2002	0.8000	0.8000	0.8000	0.8000	0	+0.00(+0.00%)
Oct 21, 2002	0.8000	0.8000	0.8000	0.8000	0	+0.00(+0.00%)
Oct 18, 2002	0.8000	0.8000	0.8000	0.8000	7,000	+0.00(+0.00%)
Oct 17, 2002	0.8000	0.8000	0.8000	0.8000	0	+0.00(+0.00%)
Oct 16, 2002	0.8000	0.8000	0.8000	0.8000	0	+0.00(+0.00%)
Oct 15, 2002	0.8000	0.8000	0.8000	0.8000	700	+0.00(+0.00%)
Oct 14, 2002	0.8000	0.8000	0.8000	0.8000	0	+0.00(+0.00%)
Oct 11, 2002	0.9500	0.9500	0.8000	0.8000	300	+0.00(+0.00%)
Oct 10, 2002	0.8000	0.8000	0.8000	0.8000	0	+0.00(+0.00%)
Oct 09, 2002	0.8000	0.8000	0.8000	0.8000	6,000	-0.15(-15.79%)
Oct 08, 2002	0.9500	0.9500	0.9500	0.9500	0	+0.00(+0.00%)
Oct 07, 2002	0.9500	0.9500	0.9500	0.9500	0	+0.00(+0.00%)
Oct 04, 2002	0.9500	0.9500	0.9500	0.9500	0	+0.00(+0.00%)
Oct 03, 2002	0.9500	0.9500	0.9500	0.9500	0	+0.00(+0.00%)
Oct 02, 2002	0.9500	0.9500	0.9500	0.9500	200	+0.10(+11.76%)
Oct 01, 2002	0.9500	0.9500	0.8500	0.8500	3,500	-0.10(-10.53%)
Sep 30, 2002	0.9500	0.9500	0.9500	0.9500	2,500	-0.10(-9.52%)
Sep 27, 2002	1.050	1.050	1.050	1.050	2,300	-0.15(-12.50%)
Sep 26, 2002	0.9500	1.200	0.9500	1.200	38,600	+0.35(+41.18%)
Sep 25, 2002	0.8500	0.9000	0.8000	0.8500	40,300	+0.10(+13.33%)
Sep 24, 2002	0.6500	0.7700	0.6000	0.7500	64,700	+0.20(+36.36%)
Sep 23, 2002	0.6000	0.6000	0.5500	0.5500	8,000	-0.10(-15.38%)
Sep 20, 2002	0.6500	0.6500	0.6500	0.6500	300	-0.05(-7.14%)
Sep 19, 2002	0.7000	0.7000	0.7000	0.7000	0	+0.00(+0.00%)
Sep 18, 2002	0.7000	0.7000	0.7000	0.7000	0	+0.00(+0.00%)
Sep 17, 2002	0.7000	0.7000	0.7000	0.7000	0	+0.00(+0.00%)
Sep 16, 2002	0.7000	0.7000	0.7000	0.7000	0	+0.00(+0.00%)
Sep 13, 2002	0.7000	0.7000	0.7000	0.7000	200	+0.19(+37.25%)
Sep 12, 2002	0.5100	0.5100	0.5100	0.5100	200	+0.00(+0.00%)
Sep 11, 2002	0.5100	0.5100	0.5100	0.5100	0	+0.00(+0.00%)
Sep 10, 2002	0.5100	0.5100	0.5100	0.5100	0	+0.00(+0.00%)
Sep 09, 2002	0.5100	0.5100	0.5100	0.5100	100	+0.00(+0.00%)
Sep 06, 2002	0.5100	0.5100	0.5100	0.5100	5,000	+0.00(+0.00%)
Sep 05, 2002	0.5100	0.5100	0.5100	0.5100	100	+0.00(+0.00%)
Sep 04, 2002	0.5100	0.5100	0.5100	0.5100	0	+0.00(+0.00%)
Sep 03, 2002	0.5100	0.5100	0.5100	0.5100	0	+0.00(+0.00%)
Aug 30, 2002	0.5100	0.5100	0.5100	0.5100	200	+0.00(+0.00%)
Aug 29, 2002	0.5100	0.5100	0.5100	0.5100	0	+0.00(+0.00%)
Aug 28, 2002	0.5100	0.5100	0.5100	0.5100	0	+0.00(+0.00%)
Aug 27, 2002	0.6000	0.6000	0.5100	0.5100	200	-0.09(-15.00%)
Aug 26, 2002	0.6000	0.6000	0.6000	0.6000	0	+0.00(+0.00%)
Aug 23, 2002	0.6000	0.6000	0.6000	0.6000	0	+0.00(+0.00%)
Aug 22, 2002	0.6000	0.6000	0.6000	0.6000	0	+0.00(+0.00%)
Aug 21, 2002	0.6000	0.6000	0.6000	0.6000	0	+0.00(+0.00%)
Aug 20, 2002	0.6000	0.6000	0.6000	0.6000	400	+0.00(+0.00%)
Aug 16, 2002	0.6000	0.6000	0.6000	0.6000	2,000	+0.00(+0.00%)
Aug 15, 2002	0.6000	0.6000	0.6000	0.6000	0	+0.00(+0.00%)
Aug 14, 2002	0.7000	0.7000	0.6000	0.6000	1,200	+0.15(+33.33%)
Aug 13, 2002	0.4500	0.4500	0.4500	0.4500	300	-0.10(-18.18%)
Aug 12, 2002	0.5500	0.5500	0.5500	0.5500	0	+0.00(+0.00%)
Aug 07, 2002	0.5500	0.5500	0.5500	0.5500	0	+0.00(+0.00%)
Aug 06, 2002	0.6000	0.6000	0.5200	0.5500	13,500	-0.05(-8.33%)
Aug 05, 2002	0.6000	0.6000	0.6000	0.6000	0	+0.00(+0.00%)
Aug 02, 2002	0.6000	0.6000	0.6000	0.6000	0	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Encore Capital Group (NQ: ECPG )

Historical Prices

Popular Pages