Skip to main content

Encore Wire Cp (NQ: WIRE )

263.34 +10.15 (+4.01%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 44.13 44.26 43.48 43.76 103,995 +0.14(+0.32%)
Jun 29, 2015 43.71 44.05 43.35 43.62 165,369 -0.68(-1.54%)
Jun 26, 2015 43.77 44.77 43.74 44.30 255,808 +0.55(+1.26%)
Jun 25, 2015 43.65 43.92 43.13 43.75 86,788 +0.08(+0.18%)
Jun 24, 2015 43.99 43.99 43.31 43.67 111,759 -0.58(-1.32%)
Jun 23, 2015 44.49 44.49 43.86 44.25 127,078 -0.04(-0.09%)
Jun 22, 2015 44.25 44.45 44.08 44.29 71,086 +0.41(+0.92%)
Jun 19, 2015 44.40 44.68 43.85 43.88 188,188 -0.38(-0.85%)
Jun 18, 2015 44.00 44.71 43.70 44.26 80,358 +0.33(+0.74%)
Jun 17, 2015 43.45 44.52 42.98 43.93 142,379 +0.57(+1.32%)
Jun 16, 2015 43.15 43.67 43.02 43.36 139,908 +0.01(+0.02%)
Jun 15, 2015 43.72 43.72 42.58 43.35 74,344 -0.61(-1.39%)
Jun 12, 2015 44.57 44.89 43.80 43.96 112,085 -0.76(-1.70%)
Jun 11, 2015 44.97 44.97 44.23 44.72 103,386 -0.11(-0.25%)
Jun 10, 2015 44.36 45.08 44.04 44.84 106,476 +0.92(+2.10%)
Jun 09, 2015 43.99 44.21 43.44 43.91 92,461 -0.22(-0.49%)
Jun 08, 2015 44.53 44.63 43.60 44.13 74,679 -0.33(-0.73%)
Jun 05, 2015 43.74 44.62 42.97 44.46 45,193 +0.60(+1.37%)
Jun 04, 2015 44.17 44.24 43.29 43.85 59,930 -0.61(-1.38%)
Jun 03, 2015 43.70 44.71 43.39 44.47 75,990 +0.74(+1.69%)
Jun 02, 2015 43.11 44.11 42.97 43.73 53,286 +0.39(+0.89%)
Jun 01, 2015 43.38 44.04 42.49 43.34 53,775 +0.19(+0.43%)
May 29, 2015 43.78 43.89 42.89 43.15 68,448 -0.71(-1.62%)
May 28, 2015 44.10 44.13 43.51 43.86 57,280 -0.48(-1.09%)
May 27, 2015 43.49 44.57 43.48 44.35 72,014 +0.80(+1.84%)
May 26, 2015 44.25 44.27 43.16 43.55 56,278 -0.99(-2.22%)
May 22, 2015 44.62 44.54 44.54 44.54 63,364 -0.30(-0.66%)
May 21, 2015 44.84 45.56 44.71 44.83 94,044 -0.12(-0.26%)
May 20, 2015 44.37 45.06 43.89 44.95 77,098 +0.68(+1.54%)
May 19, 2015 44.30 44.62 43.35 44.27 73,753 -0.09(-0.20%)
May 18, 2015 43.87 45.10 43.75 44.36 124,024 +0.39(+0.88%)
May 15, 2015 44.30 44.95 43.51 43.97 95,856 -0.55(-1.24%)
May 14, 2015 44.36 44.79 44.18 44.53 82,803 +0.22(+0.49%)
May 13, 2015 44.30 44.49 43.95 44.31 48,009 +0.27(+0.61%)
May 12, 2015 43.86 44.47 43.07 44.04 61,429 -0.11(-0.25%)
May 11, 2015 44.30 44.62 43.86 44.15 69,815 -0.37(-0.82%)
May 08, 2015 45.54 46.10 44.46 44.52 115,438 -0.43(-0.97%)
May 07, 2015 43.67 45.02 43.34 44.95 155,703 +1.17(+2.66%)
May 06, 2015 44.57 44.78 43.56 43.79 119,428 -0.55(-1.25%)
May 05, 2015 44.68 45.29 44.22 44.34 120,301 -0.57(-1.28%)
May 04, 2015 44.48 45.29 44.48 44.91 145,883 +0.13(+0.29%)
May 01, 2015 44.55 45.44 44.43 44.78 128,770 +0.32(+0.71%)
Apr 30, 2015 45.96 46.22 43.95 44.47 174,900 -1.95(-4.19%)
Apr 29, 2015 46.69 46.69 46.09 46.41 144,931 -0.40(-0.84%)
Apr 28, 2015 46.12 47.56 45.93 46.81 216,316 +0.89(+1.94%)
Apr 27, 2015 44.95 46.79 44.94 45.92 246,177 +1.13(+2.51%)
Apr 24, 2015 44.45 47.91 43.25 44.79 351,676 +3.88(+9.49%)
Apr 23, 2015 39.60 40.98 39.37 40.91 107,327 +1.38(+3.50%)
Apr 22, 2015 39.51 39.65 38.80 39.53 66,384 -0.02(-0.05%)
Apr 21, 2015 39.81 39.83 39.31 39.55 175,143 +0.00(+0.00%)
Apr 20, 2015 39.54 40.15 39.17 39.55 136,344 +0.26(+0.65%)
Apr 17, 2015 39.04 39.52 38.62 39.29 142,676 -0.18(-0.45%)
Apr 16, 2015 39.50 39.63 39.05 39.47 123,107 -0.01(-0.03%)
Apr 15, 2015 38.78 40.20 38.68 39.48 100,809 +0.83(+2.15%)
Apr 14, 2015 38.72 38.80 38.37 38.65 58,405 +0.03(+0.08%)
Apr 13, 2015 38.39 38.87 38.30 38.62 78,652 +0.09(+0.23%)
Apr 10, 2015 38.57 38.97 38.36 38.53 137,281 -0.01(-0.03%)
Apr 09, 2015 37.87 38.59 37.70 38.54 79,049 +0.72(+1.91%)
Apr 08, 2015 38.15 38.15 37.45 37.82 117,139 -0.43(-1.14%)
Apr 07, 2015 38.39 38.66 38.04 38.25 113,179 -0.09(-0.23%)
Apr 06, 2015 37.02 38.48 37.02 38.34 154,095 +1.01(+2.70%)
Apr 02, 2015 37.04 37.33 37.33 37.33 140,090 +0.17(+0.45%)
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.