ECPG: Encore Capital Group Inc.
$ 39.04 |
|
-- 0 0% |
Open: | 39.04 |
High: | 39.04 |
Low: | 39.04 |
Volume: | N/A |
$ 39.04
-2.09 -5.08%
Open: | 40.78 |
High: | 40.80 |
Low: | 38.73 |
Volume: | 356,853 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-11 | 40.78 | 40.80 | 38.73 | 39.04 | 356,853 | -2.09 | -5.08 |
2025-07-10 | 40.89 | 41.56 | 40.89 | 41.13 | 181,937 | +0.13 | +0.32 |
2025-07-09 | 40.77 | 41.09 | 40.29 | 41.00 | 147,064 | +0.42 | +1.03 |
2025-07-08 | 40.49 | 41.26 | 40.45 | 40.58 | 272,210 | +0.41 | +1.02 |
2025-07-07 | 40.70 | 41.36 | 39.99 | 40.17 | 211,463 | -1.00 | -2.43 |
2025-07-03 | 41.18 | 41.35 | 40.89 | 41.17 | 82,641 | +0.29 | +0.71 |
2025-07-02 | 40.07 | 41.16 | 39.86 | 40.88 | 263,173 | +0.92 | +2.30 |
2025-07-01 | 38.59 | 40.65 | 38.37 | 39.96 | 237,411 | +1.25 | +3.23 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,401.11 | +29.60 | +0.07 | 182,630,585 |
DJTA
Dow Jones Transportation Average |
16,059.05 | -149.81 | -0.92 | 50,579,622 |
SPX
S&P 500 Index |
6,261.71 | +1.96 | +0.03 | |
OEX
S&P 100 Index |
3,075.25 | +1.44 | +0.05 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,826.86 | +46.26 | +0.20 | |
NYA
NYSE Composite Index |
20,558.43 | +10.76 | +0.05 | |
XAX
NYSE AMEX Composite Index |
5,982.45 | +18.11 | +0.30 | |
RUI
RUSSELL 1000 Index |
3,427.80 | +3.16 | +0.09 | |
RUT
Russell 2000 Index |
2,240.72 | +5.89 | +0.26 | |
RUA
Russell 3000 Index |
3,562.90 | +3.55 | +0.10 | |
VIX
CBOE Volatility Index |
17.12 | +0.72 | +4.39 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.37 | +0.14 | +0.63 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.32 | +0.23 | +1.09 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.83 | +0.46 | +2.37 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,453.73 | +27.39 | +0.26 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ECPG
Encore Capital Group Inc. |
39.04 | 0.00 | 0.00 |