Skip to main content

Encore Wire Cp (NQ: WIRE )

262.78 +9.59 (+3.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 16.14 16.62 15.37 16.50 83,190 +0.07(+0.41%)
Nov 26, 2008 15.06 16.72 15.06 16.43 251,768 +1.00(+6.49%)
Nov 25, 2008 15.40 15.45 14.76 15.43 175,399 +0.24(+1.60%)
Nov 24, 2008 14.85 15.54 14.59 15.19 208,111 +0.54(+3.72%)
Nov 21, 2008 13.43 14.64 13.24 14.64 379,882 +1.45(+10.99%)
Nov 20, 2008 13.62 14.31 13.13 13.19 294,161 -0.28(-2.09%)
Nov 19, 2008 14.93 15.38 13.43 13.48 276,676 -1.75(-11.50%)
Nov 18, 2008 15.39 15.77 14.58 15.23 245,450 -0.10(-0.63%)
Nov 17, 2008 16.03 16.48 15.28 15.32 157,395 -0.81(-5.01%)
Nov 14, 2008 16.58 17.41 16.01 16.13 205,774 -0.50(-2.98%)
Nov 13, 2008 15.84 17.07 14.29 16.63 262,319 +0.85(+5.36%)
Nov 12, 2008 17.01 17.89 15.77 15.78 179,015 -1.44(-8.36%)
Nov 11, 2008 16.37 17.95 16.37 17.22 170,868 +0.31(+1.84%)
Nov 10, 2008 18.05 18.05 16.64 16.91 204,292 -0.80(-4.51%)
Nov 07, 2008 17.37 17.85 16.54 17.71 170,800 +0.44(+2.54%)
Nov 06, 2008 17.69 17.96 17.03 17.27 126,187 -0.52(-2.90%)
Nov 05, 2008 18.30 18.53 17.68 17.79 174,852 -0.67(-3.64%)
Nov 04, 2008 19.11 19.31 17.88 18.46 277,322 -0.53(-2.77%)
Nov 03, 2008 19.14 19.45 18.13 18.98 116,041 +0.33(+1.77%)
Oct 31, 2008 18.56 19.20 17.90 18.65 291,934 -0.02(-0.10%)
Oct 30, 2008 18.28 18.86 17.84 18.67 274,974 +0.91(+5.15%)
Oct 29, 2008 16.72 18.28 16.31 17.76 255,160 +1.08(+6.48%)
Oct 28, 2008 15.48 16.72 15.04 16.68 223,890 +1.30(+8.48%)
Oct 27, 2008 15.96 16.51 15.37 15.37 232,042 -0.92(-5.67%)
Oct 24, 2008 14.11 16.51 13.98 16.30 579,251 +1.23(+8.13%)
Oct 23, 2008 14.85 15.30 14.24 15.07 506,953 +1.16(+8.32%)
Oct 22, 2008 14.12 14.92 13.70 13.91 153,388 -0.41(-2.85%)
Oct 21, 2008 15.40 15.73 14.28 14.32 283,252 -1.27(-8.17%)
Oct 20, 2008 15.33 15.63 14.99 15.60 100,336 +0.40(+2.62%)
Oct 17, 2008 15.40 16.09 14.89 15.20 335,747 -0.77(-4.81%)
Oct 16, 2008 14.68 16.02 13.75 15.97 270,580 +1.40(+9.62%)
Oct 15, 2008 15.54 15.94 14.57 14.57 213,724 -1.19(-7.54%)
Oct 14, 2008 16.67 16.96 15.53 15.75 236,562 -0.36(-2.23%)
Oct 13, 2008 15.96 16.47 15.34 16.11 349,717 +0.35(+2.22%)
Oct 10, 2008 13.53 15.83 13.50 15.76 799,291 +1.75(+12.50%)
Oct 09, 2008 14.93 15.40 14.01 14.01 311,725 -0.64(-4.38%)
Oct 08, 2008 14.73 15.57 14.13 14.65 530,893 -0.67(-4.38%)
Oct 07, 2008 16.72 16.96 15.28 15.32 530,530 -1.17(-7.08%)
Oct 06, 2008 16.00 16.57 14.99 16.49 391,588 +0.11(+0.65%)
Oct 03, 2008 17.43 17.60 16.36 16.38 248,776 -0.77(-4.48%)
Oct 02, 2008 17.37 17.69 16.89 17.15 421,411 -0.37(-2.11%)
Oct 01, 2008 17.48 18.25 17.20 17.52 309,739 -0.10(-0.55%)
Sep 30, 2008 17.38 18.04 17.10 17.62 353,050 +0.37(+2.14%)
Sep 29, 2008 17.50 17.70 17.01 17.25 390,508 -0.51(-2.85%)
Sep 26, 2008 17.62 17.79 16.94 17.76 227,911 -0.01(-0.05%)
Sep 25, 2008 18.19 18.52 17.73 17.77 196,076 -0.36(-1.99%)
Sep 24, 2008 18.32 19.30 18.00 18.13 212,715 -0.21(-1.17%)
Sep 23, 2008 19.59 19.94 18.26 18.34 282,839 -1.26(-6.45%)
Sep 22, 2008 20.07 20.43 19.49 19.61 318,306 -0.47(-2.33%)
Sep 19, 2008 19.41 20.35 19.14 20.07 811,992 +1.75(+9.56%)
Sep 18, 2008 18.11 18.94 17.23 18.32 649,669 +0.56(+3.18%)
Sep 17, 2008 18.38 18.66 17.22 17.76 551,703 -0.91(-4.90%)
Sep 16, 2008 18.34 18.68 17.81 18.67 658,261 +0.38(+2.07%)
Sep 15, 2008 18.16 19.09 17.93 18.29 342,746 -0.40(-2.13%)
Sep 12, 2008 17.77 18.74 17.69 18.69 403,803 +0.82(+4.57%)
Sep 11, 2008 17.15 18.01 16.90 17.87 473,706 +0.56(+3.26%)
Sep 10, 2008 17.41 17.66 16.90 17.31 542,179 +0.16(+0.91%)
Sep 09, 2008 17.44 18.05 17.05 17.15 596,957 -0.25(-1.45%)
Sep 08, 2008 17.97 18.18 17.04 17.41 250,439 -0.03(-0.17%)
Sep 05, 2008 17.23 17.50 16.90 17.44 506,929 +0.06(+0.34%)
Sep 04, 2008 17.47 17.48 17.14 17.38 626,803 -0.29(-1.65%)
Sep 03, 2008 17.78 17.84 17.37 17.67 674,290 -0.10(-0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.