Indicators

Encore Wire Cp (NQ: WIRE )

282.00 UNCHANGED

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	7.999	7.999	7.770	7.805	435,405	-0.21(-2.59%)
Jul 29, 2004	7.926	8.094	7.805	8.012	341,509	+0.08(+0.98%)
Jul 28, 2004	8.276	8.531	6.923	7.934	1,989,544	-2.14(-21.25%)
Jul 26, 2004	10.19	10.57	10.02	10.07	127,661	-0.00(-0.04%)
Jul 23, 2004	10.52	10.71	10.08	10.08	178,386	-0.69(-6.39%)
Jul 22, 2004	10.76	10.78	10.32	10.77	172,065	+0.15(+1.38%)
Jul 21, 2004	10.16	10.81	10.02	10.62	511,262	+0.91(+9.40%)
Jul 20, 2004	9.919	10.10	9.539	9.707	226,953	-0.29(-2.94%)
Jul 19, 2004	9.988	10.37	9.988	10.00	184,862	-0.18(-1.78%)
Jul 16, 2004	10.12	10.34	9.945	10.18	213,385	-0.03(-0.25%)
Jul 15, 2004	10.47	10.47	10.11	10.21	117,022	-0.15(-1.42%)
Jul 14, 2004	10.83	10.83	10.31	10.36	139,687	-0.28(-2.65%)
Jul 13, 2004	10.39	10.81	10.39	10.64	76,781	+0.10(+0.94%)
Jul 12, 2004	10.40	11.03	10.16	10.54	211,843	+0.13(+1.21%)
Jul 09, 2004	10.78	10.93	10.38	10.41	204,443	-0.18(-1.71%)
Jul 08, 2004	10.59	10.77	10.41	10.59	113,785	-0.09(-0.81%)
Jul 07, 2004	10.53	10.70	10.38	10.68	284,462	-0.13(-1.20%)
Jul 06, 2004	11.13	11.93	10.65	10.81	228,341	-0.84(-7.24%)
Jul 02, 2004	11.80	12.09	11.62	11.65	62,288	-0.37(-3.09%)

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.