Encore Capital Group Inc Historical Data - ECPG

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.92	1.8984729674	48.46	49.89	46.89	165781	48.6149534	CS
4	3.61	7.88726239895	45.77	50.96	45.2	177252	48.65525547	CS
12	1.21	2.51193689018	48.17	50.96	42.65	150599	47.35999326	CS
26	4.96	11.1661413778	44.42	51.71	39.6401	135546	46.60198486	CS
52	6.27	14.5441892832	43.11	54.55	39.6401	149778	46.85147627	CS
156	-9.73	-16.46083573	59.11	72.729	34.74	234680	53.86270657	CS
260	13.08	36.0330578512	36.3	72.729	15.27	287242	45.1156927	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732664100	49.06	0.05	0.10	48	49.26	47.93	82650
1732577700	49.01	-0.13	-0.26	49.47	49.89	48.85	234432
1732318500	49.14	1.1	2.29	48.78	49.5	48.76	162408
1732232100	48.04	0.44	0.92	48.12	48.7	47.92	114431
1732145700	47.6	-1.02	-2.10	48.52	48.62	46.89	232140
1732059300	48.62	-0.34	-0.69	48.2059	49	48.1	121118
1731972900	48.96	-0.26	-0.53	49.1	49.36	48.2	174321
1731713700	49.22	0.83	1.72	48.5	49.25	48.07	108759
1731627300	48.39	-0.53	-1.08	49.18	49.35	47.81	93114
1731540900	48.92	0.12	0.25	49.29	49.7	48.61	97042
1731454500	48.8	-1.21	-2.42	49.63	49.66	48.27	111912
1731368100	50.01	0.04	0.08	50.58	50.79	49.85	183412
1731108900	49.97	0.17	0.34	49.72	50.51	49.655	162785
1731022500	49.8	0.03	0.06	49.87	50.3	46.885	369634
1730936100	49.77	2.29	4.82	50	51.47	49.17	518753
1730849700	47.48	2.14	4.72	45.48	47.98	45.475	390866
1730763300	45.34	-0.45	-0.98	45.51	45.91	45.2	65351
1730500500	45.79	0.11	0.24	45.83	46.62	45.321	111408
1730414100	45.68	-0.73	-1.57	46.38	46.54	45.68	125153
1730327700	46.41	0.57	1.24	47.15	47.26	46.41	79307
1730241300	45.84	-0.24	-0.52	45.6	46.02	45.27	101116
1730154900	46.08	0.94	2.08	46.055	46.77	45.97	77810
1729895700	45.14	-0.77	-1.68	46.12	46.485	45.03	97185
1729809300	45.91	0.26	0.57	45.76	46.1	45.15	84862
1729722900	45.65	-0.26	-0.57	46.07	46.07	45.23	78218
1729636500	45.91	0.75	1.66	45.19	46.11	45.19	114926
1729550100	45.16	-1.99	-4.22	47.01	47.4	44.92	172364
1729290900	47.15	-0.37	-0.78	47.52	48.6	47.07	175028
1729204500	47.52	1.08	2.33	47.12	47.85	46.59	182493
1729118100	46.44	1.13	2.49	45.81	46.72	45.035	136576
1729031700	45.31	0.57	1.27	44.73	45.68	44.73	143948
1728945300	44.74	-0.14	-0.31	44.81	45.24	44.38	86533
1728686100	44.88	0.29	0.65	44.7	45.25	44.55	125440
1728599700	44.59	0.62	1.41	43.21	44.59	42.65	178663
1728513300	43.97	-0.54	-1.21	44.51	44.615	43.67	154329
1728426900	44.51	-0.33	-0.74	44.84	44.86	43.87	186725
1728340500	44.84	-0.57	-1.26	44.96	44.96	44.58	87489
1728081300	45.41	0.62	1.38	45.63	45.9	45.04	91779
1727994900	44.79	-0.45	-0.99	44.8	44.9	43.84	133763
1727908500	45.24	-0.85	-1.84	45.9386	46.28	45.07	93810
1727822100	46.09	-1.18	-2.50	47.01	47.32	45.73	124112
1727735520	47.27	0.19	0.40	46.76	47.4	46.52	177251
1727476500	47.08	-0.18	-0.38	47.73	48.395	46.58	124904
1727390100	47.26	0.68	1.46	46.95	47.97	46.77	137222
1727303700	46.58	-0.59	-1.25	47.17	47.25	46.375	270592
1727217300	47.17	0.12	0.26	47.05	47.345	46.32	94497
1727130900	47.05	-0.93	-1.94	48.36	48.585	47	138686
1726871700	47.98	-1.02	-2.08	48.72	48.72	47.48	495182
1726785300	49	-0.05	-0.10	49.68	49.93	48.825	130138
1726698900	49.05	-0.12	-0.24	49.38	50.81	48.64	144793
1726612500	49.17	1.23	2.57	48.52	50.18	48.435	113934
1726526100	47.94	-0.24	-0.50	48.6	48.6	47.8	54137
1726266900	48.18	2.31	5.04	46.51	48.26	46.5	210916
1726180500	45.87	0.38	0.84	45.7	46.38	45.1	116729
1726094100	45.49	-0.6	-1.30	45.71	45.81	44.74	119084
1726007700	46.09	-0.08	-0.17	46.41	46.41	45.59	137415
1725921300	46.17	-0.97	-2.06	47.11	47.11	46.14	148709
1725662100	47.14	-0.67	-1.40	47.84	47.84	46.64	74735
1725575700	47.81	0.28	0.59	47.65	48.49	47.495	39563
1725489300	47.53	-0.92	-1.90	48.17	48.61	47.52	72823
1725402900	48.45	-1.63	-3.25	50	50	47.65	107060
1725057300	50.08	0.5	1.01	49.93	50.54	49.42	227278
1724970900	49.58	-0.27	-0.54	50.36	50.36	49.3	89209
1724884500	49.85	-0.03	-0.06	49.68	50.48	49.62	57127
1724798100	49.88	-0.34	-0.68	50.19	50.295	49.51	113009

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Encore Capital Group Inc (ECPG)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Encore Capital Group Inc (ECPG) Historical

Encore Capital Group Inc (ECPG)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%