ECPG: Encore Capital Group Inc.
$ 88.67 |
|
-2.66 -2.91% |
|
| Open: | 91.39 |
| High: | 91.68 |
| Low: | 88.64 |
| Volume: | 169,648 |
$ 91.33
-0.99 -1.07%
| Open: | 91.09 |
| High: | 92.05 |
| Low: | 89.83 |
| Volume: | 159,687 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-07-20 | 91.39 | 91.68 | 88.64 | 88.67 | 169,648 | -2.66 | -2.91 |
| 2026-07-17 | 91.09 | 92.05 | 89.83 | 91.33 | 159,687 | -0.99 | -1.07 |
| 2026-07-16 | 89.28 | 93.80 | 89.28 | 92.32 | 280,198 | +2.47 | +2.75 |
| 2026-07-15 | 90.00 | 90.47 | 88.47 | 89.85 | 152,023 | +0.26 | +0.29 |
| 2026-07-14 | 90.96 | 91.36 | 89.15 | 89.59 | 254,761 | -1.32 | -1.45 |
| 2026-07-13 | 92.23 | 92.70 | 90.38 | 90.91 | 22,809 | -1.67 | -1.80 |
| 2026-07-10 | 91.96 | 93.21 | 91.02 | 92.58 | 182,158 | +0.72 | +0.78 |
| 2026-07-09 | 88.20 | 92.68 | 87.60 | 91.86 | 389,043 | +4.32 | +4.93 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
51,839.26 | -307.16 | -0.59 | 394,957,351 |
|
DJTA
Dow Jones Transportation Average |
22,457.79 | -266.08 | -1.17 | 67,401,230 |
|
SPX
S&P 500 Index |
7,443.28 | -14.42 | -0.19 | |
|
OEX
S&P 100 Index |
3,670.06 | -3.95 | -0.11 | |
|
NDX
NASDAQ 100 Index |
28,604.23 | +11.58 | +0.04 | |
|
NYA
NYSE Composite Index |
23,669.66 | -147.26 | -0.62 | |
|
XAX
NYSE AMEX Composite Index |
8,105.30 | +7.04 | +0.09 | |
|
RUI
RUSSELL 1000 Index |
4,052.64 | -9.64 | -0.24 | |
|
RUT
Russell 2000 Index |
2,942.43 | -19.79 | -0.67 | |
|
RUA
Russell 3000 Index |
4,233.11 | -10.85 | -0.26 | |
|
VIX
CBOE Volatility Index |
18.68 | -0.11 | -0.59 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.67 | -0.15 | -0.63 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.21 | -0.07 | -0.31 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.41 | -0.14 | -0.68 |