The lowest closing price for Encore Capital (ECPG) in 2003 was $1.05, on February 14, 2003. It was up 1,272.7% for the year. The latest price is $41.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $14.77 | $15.11 | $14.65 | $15.10 | 63,420 |
December 30 2003 | $14.69 | $14.90 | $14.69 | $14.85 | 7,266 |
December 29 2003 | $14.78 | $15.11 | $14.72 | $14.90 | 23,407 |
December 26 2003 | $14.96 | $14.96 | $14.84 | $14.87 | 2,000 |
December 24 2003 | $14.98 | $15.00 | $14.86 | $15.00 | 36,000 |
December 23 2003 | $15.05 | $15.11 | $14.95 | $15.02 | 24,697 |
December 22 2003 | $14.89 | $15.10 | $14.89 | $15.02 | 73,433 |
December 19 2003 | $15.11 | $15.11 | $14.95 | $14.95 | 21,966 |
December 18 2003 | $14.80 | $15.11 | $14.52 | $15.10 | 63,027 |
December 17 2003 | $14.76 | $14.76 | $14.45 | $14.63 | 12,918 |
December 16 2003 | $14.58 | $14.75 | $14.31 | $14.73 | 39,230 |
December 15 2003 | $14.50 | $14.70 | $14.20 | $14.65 | 42,150 |
December 12 2003 | $14.45 | $14.50 | $14.12 | $14.50 | 33,286 |
December 11 2003 | $13.56 | $14.40 | $13.56 | $14.40 | 70,129 |
December 10 2003 | $13.78 | $13.87 | $13.17 | $13.77 | 21,092 |
December 09 2003 | $14.00 | $14.02 | $13.75 | $13.88 | 32,883 |
December 08 2003 | $13.58 | $14.05 | $13.50 | $14.00 | 57,070 |
December 05 2003 | $13.45 | $13.58 | $13.20 | $13.58 | 65,200 |
December 04 2003 | $13.20 | $13.50 | $13.20 | $13.50 | 41,046 |
December 03 2003 | $13.18 | $13.37 | $13.10 | $13.33 | 155,600 |
December 02 2003 | $12.97 | $13.17 | $12.97 | $13.17 | 78,906 |
December 01 2003 | $12.33 | $13.22 | $12.33 | $13.05 | 77,035 |
November 28 2003 | $12.33 | $12.33 | $12.33 | $12.33 | 500 |
November 26 2003 | $12.25 | $12.45 | $12.25 | $12.45 | 2,448 |
November 25 2003 | $12.26 | $12.50 | $12.26 | $12.45 | 10,827 |
Daily pricing data for Encore Capital dates back to 7/9/1999, and may be incomplete.
