Finance Home - My Yahoo - Yahoo! - Help

Friday, December 18, 2009, 11:21AM ET - U.S. Markets close in 4 hours and 39 minutes. Dow  0.34% Nasdaq  0.59%

Encore Capital Group, Inc. (ECPG)

At 11:06AM ET: 17.87   0.32 (1.76%)

MORE ON ECPG

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 17-Dec-09 19.10 19.10 18.01 18.19 147,900 18.19 16-Dec-09 19.45 19.89 19.25 19.33 147,800 19.33 15-Dec-09 18.44 19.26 18.21 19.15 294,100 19.15 14-Dec-09 18.56 18.61 18.01 18.45 73,800 18.45 11-Dec-09 18.83 18.88 18.05 18.35 108,400 18.35 10-Dec-09 18.61 18.93 18.59 18.65 154,600 18.65 9-Dec-09 18.68 18.69 18.37 18.60 81,600 18.60 8-Dec-09 18.82 18.92 18.50 18.57 143,000 18.57 7-Dec-09 18.34 19.63 18.25 18.90 290,400 18.90 4-Dec-09 17.85 18.43 17.48 18.25 288,900 18.25 3-Dec-09 17.93 17.94 17.12 17.37 252,100 17.37 2-Dec-09 17.30 17.99 17.03 17.94 237,500 17.94 1-Dec-09 17.29 17.50 17.05 17.24 317,100 17.24 30-Nov-09 15.22 17.08 15.07 17.04 248,800 17.04 27-Nov-09 15.50 15.90 15.06 15.17 43,600 15.17 25-Nov-09 16.29 16.47 15.73 15.86 118,600 15.86 24-Nov-09 16.59 16.61 16.16 16.44 63,800 16.44 23-Nov-09 16.81 17.15 16.65 16.79 59,300 16.79 20-Nov-09 16.61 17.00 16.35 16.56 98,100 16.56 19-Nov-09 16.94 17.08 16.58 16.83 92,300 16.83 18-Nov-09 17.04 17.10 16.82 17.08 91,600 17.08 17-Nov-09 16.84 17.11 16.84 17.07 100,700 17.07 16-Nov-09 17.00 17.41 16.94 17.00 214,900 17.00 13-Nov-09 16.95 17.24 16.85 16.98 125,900 16.98 12-Nov-09 17.50 17.50 16.63 16.93 122,500 16.93 11-Nov-09 18.25 18.36 17.30 17.51 179,200 17.51 10-Nov-09 18.78 18.78 18.01 18.27 275,200 18.27 9-Nov-09 17.62 18.82 17.50 18.54 473,600 18.54 6-Nov-09 17.00 17.59 16.60 17.39 175,600 17.39 5-Nov-09 16.95 17.57 16.80 17.38 157,400 17.38 4-Nov-09 16.70 17.13 16.46 16.64 154,200 16.64 3-Nov-09 15.00 16.77 14.68 16.45 400,200 16.45 2-Nov-09 15.10 15.35 14.97 15.09 170,700 15.09 30-Oct-09 14.95 15.29 14.67 14.97 182,200 14.97 29-Oct-09 12.10 15.50 12.10 15.14 230,200 15.14 28-Oct-09 12.39 12.39 11.79 11.91 107,900 11.91 27-Oct-09 13.34 13.34 12.38 12.57 64,000 12.57 26-Oct-09 13.66 13.84 13.18 13.32 102,300 13.32 23-Oct-09 13.44 13.61 13.11 13.55 62,300 13.55 22-Oct-09 13.20 13.50 13.10 13.44 67,600 13.44 21-Oct-09 12.64 13.46 12.60 13.19 113,600 13.19 20-Oct-09 12.92 13.03 12.38 12.65 55,100 12.65 19-Oct-09 12.98 13.15 12.56 13.05 59,700 13.05 16-Oct-09 13.34 13.35 12.67 12.88 51,800 12.88 15-Oct-09 13.47 13.55 13.25 13.50 30,900 13.50 14-Oct-09 13.22 13.73 12.51 13.63 60,900 13.63 13-Oct-09 13.36 13.43 12.78 13.02 83,400 13.02 12-Oct-09 13.60 13.63 13.30 13.42 45,200 13.42 9-Oct-09 13.30 13.64 13.30 13.62 46,400 13.62 8-Oct-09 13.00 13.51 12.73 13.30 121,600 13.30 7-Oct-09 12.81 12.99 12.73 12.92 40,100 12.92 6-Oct-09 12.71 12.88 12.57 12.81 50,700 12.81 5-Oct-09 12.39 12.78 12.29 12.65 31,100 12.65 2-Oct-09 12.69 12.69 12.21 12.36 67,400 12.36 1-Oct-09 13.40 13.89 12.81 12.81 48,000 12.81 30-Sep-09 13.30 13.54 12.70 13.45 177,800 13.45 29-Sep-09 13.46 13.69 13.34 13.35 44,500 13.35 28-Sep-09 12.90 13.62 12.90 13.46 56,200 13.46 25-Sep-09 13.21 13.29 12.78 12.88 54,700 12.88 24-Sep-09 13.82 13.87 12.89 13.27 97,200 13.27 23-Sep-09 14.06 14.46 13.68 13.71 94,400 13.71 22-Sep-09 14.26 14.72 13.91 13.99 109,400 13.99 21-Sep-09 14.27 14.55 14.00 14.09 129,300 14.09 18-Sep-09 15.15 15.15 14.47 14.51 246,500 14.51 17-Sep-09 15.47 15.60 15.07 15.15 65,300 15.15 16-Sep-09 15.84 15.94 15.33 15.71 58,800 15.71 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions