Indicators

Encore Wire Cp (NQ: WIRE )

280.57 -1.43 (-0.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	25.53	25.68	25.00	25.02	110,282	-0.58(-2.26%)
Apr 27, 2012	25.65	25.79	25.42	25.60	81,335	+0.07(+0.27%)
Apr 26, 2012	25.07	25.59	25.07	25.53	132,974	+0.29(+1.17%)
Apr 25, 2012	26.01	27.10	24.98	25.23	323,068	-0.96(-3.67%)
Apr 24, 2012	26.10	26.67	26.10	26.20	101,056	+0.02(+0.08%)
Apr 23, 2012	26.47	26.49	26.04	26.18	87,149	-0.77(-2.84%)
Apr 20, 2012	26.66	27.05	26.41	26.94	155,178	+0.76(+2.89%)
Apr 19, 2012	27.24	27.24	26.14	26.19	147,900	-1.08(-3.96%)
Apr 18, 2012	27.51	27.54	27.19	27.27	56,152	-0.48(-1.73%)
Apr 17, 2012	27.77	27.97	27.61	27.75	56,206	+0.23(+0.82%)
Apr 16, 2012	27.47	27.75	27.24	27.52	46,196	+0.26(+0.94%)
Apr 13, 2012	27.63	27.73	27.24	27.27	48,634	-0.49(-1.77%)
Apr 12, 2012	27.16	27.91	26.94	27.76	96,857	+0.56(+2.06%)
Apr 11, 2012	27.28	27.39	27.00	27.20	94,699	+0.24(+0.87%)
Apr 10, 2012	27.76	27.76	26.91	26.96	108,598	-0.81(-2.93%)
Apr 09, 2012	27.72	27.96	27.46	27.78	99,650	-0.42(-1.50%)
Apr 05, 2012	28.23	28.51	27.98	28.20	58,466	-0.20(-0.69%)
Apr 04, 2012	28.63	29.63	28.32	28.39	65,852	-0.66(-2.26%)
Apr 03, 2012	29.36	29.60	28.88	29.05	59,714	-0.37(-1.27%)

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.