Encore Capital Group Inc Recent Share Price (USX:ECPG)

USX:ECPG - Encore Capital Group Inc Encore Capital Group Inc
Sector: Financials, Industry: Thrifts & Mortgage Finance

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
25 Apr 2001	USD	0.95	0.95	0.95	0.95	0.95	0.0 (0.0%)	0
24 Apr 2001	USD	0.95	0.95	0.95	0.95	0.95	0.0 (0.0%)	0
23 Apr 2001	USD	0.95	0.95	0.95	0.95	0.95	0.0 (0.0%)	4,400
20 Apr 2001	USD	0.96	0.96	0.95	0.95	0.95	-0.05 (-5%)	8,900
19 Apr 2001	USD	1.01	1.01	0.96	1	1	-0.01 (-0.99%)	15,800
18 Apr 2001	USD	1.01	1.01	1.01	1.01	1.01	0.0 (0.0%)	1,100
17 Apr 2001	USD	1.01	1.01	1.01	1.01	1.01	-0.02 (-1.94%)	1,300
16 Apr 2001	USD	1.03	1.03	1.03	1.03	1.03	0.0 (0.0%)	2,900
13 Apr 2001	USD	1.03	1.03	1.03	1.03	1.03	0.0 (0.0%)	0
12 Apr 2001	USD	1.03	1.03	1.03	1.03	1.03	0.0 (0.0%)	400
11 Apr 2001	USD	1.03	1.03	1.03	1.03	1.03	-0.05 (-4.63%)	200
10 Apr 2001	USD	1.17	1.2	0.98	1.08	1.08	-0.12 (-10.00%)	71,900
9 Apr 2001	USD	0.72	1.2	0.72	1.2	1.2	+0.388 (+47.69%)	120,200
6 Apr 2001	USD	0.8125	0.8125	0.8125	0.8125	0.8125	0.0 (0.0%)	0
5 Apr 2001	USD	0.6563	0.8125	0.625	0.8125	0.8125	+0.375 (+85.71%)	62,400
4 Apr 2001	USD	0.4375	0.4375	0.4375	0.4375	0.4375	0.0 (0.0%)	0
3 Apr 2001	USD	0.4375	0.4375	0.4375	0.4375	0.4375	0.0 (0.0%)	0
2 Apr 2001	USD	0.4375	0.4375	0.4375	0.4375	0.4375	0.0 (0.0%)	0
30 Mar 2001	USD	0.4375	0.4375	0.4375	0.4375	0.4375	0.0 (0.0%)	100
29 Mar 2001	USD	0.4375	0.4375	0.4375	0.4375	0.4375	0.0 (0.0%)	0
28 Mar 2001	USD	0.4375	0.4375	0.4375	0.4375	0.4375	-0.062 (-12.50%)	200
27 Mar 2001	USD	0.5	0.5	0.5	0.5	0.5	0.0 (0.0%)	0
26 Mar 2001	USD	0.5	0.5	0.5	0.5	0.5	0.0 (0.0%)	0
23 Mar 2001	USD	0.5	0.5	0.5	0.5	0.5	0.0 (0.0%)	0
22 Mar 2001	USD	0.5	0.5	0.5	0.5	0.5	0.0 (0.0%)	0
21 Mar 2001	USD	0.5	0.5	0.5	0.5	0.5	+0.01 (+2.04%)	35,000
20 Mar 2001	USD	0.49	0.49	0.49	0.49	0.49	0.0 (0.0%)	0
19 Mar 2001	USD	0.49	0.49	0.49	0.49	0.49	0.0 (0.0%)	0
16 Mar 2001	USD	0.54	0.54	0.47	0.49	0.49	-0.05 (-9.26%)	34,900
15 Mar 2001	USD	0.52	0.54	0.52	0.54	0.54	-0.04 (-6.90%)	2,500

Unicorn Response |