Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Encore Wire Cp (NQ: WIRE )

283.09 -1.31 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2002 4.255 4.281 3.620 3.861 67,993 -0.33(-7.94%)
Jul 30, 2002 4.285 4.475 4.108 4.194 239,904 -0.08(-1.92%)
Jul 29, 2002 4.064 4.285 3.840 4.276 356,311 +0.35(+8.80%)
Jul 26, 2002 4.480 4.540 3.913 3.930 226,182 -0.61(-13.43%)
Jul 25, 2002 5.081 5.081 4.493 4.540 83,567 -0.56(-11.02%)
Jul 24, 2002 5.193 5.193 4.864 5.102 130,482 -0.11(-2.07%)
Jul 23, 2002 5.465 5.487 5.145 5.210 32,780 -0.11(-2.11%)
Jul 22, 2002 5.236 5.617 5.189 5.323 44,249 +0.03(+0.49%)
Jul 19, 2002 5.409 5.539 5.297 5.297 33,611 -0.32(-5.70%)
Jul 17, 2002 5.837 5.902 5.517 5.617 32,686 -0.45(-7.48%)
Jul 12, 2002 5.863 6.071 5.725 6.071 22,201 +0.29(+4.93%)
Jul 11, 2002 6.058 6.058 5.621 5.785 94,204 -0.30(-4.98%)
Jul 10, 2002 6.010 6.291 6.002 6.089 56,892 +0.01(+0.22%)
Jul 09, 2002 6.054 6.075 6.054 6.075 24,977 +0.02(+0.36%)
Jul 08, 2002 6.183 6.183 6.054 6.054 27,598 -0.13(-2.10%)
Jul 05, 2002 5.989 6.183 5.638 6.183 26,519 +0.24(+4.00%)
Jul 04, 2002 5.535 6.023 5.530 5.945 47,179 +0.00(+0.00%)
Jul 03, 2002 5.535 6.023 5.530 5.945 47,179 +0.37(+6.59%)
Jul 02, 2002 5.837 5.837 5.535 5.578 22,818 -0.26(-4.44%)
Jul 01, 2002 6.054 6.296 5.837 5.837 34,844 -0.32(-5.13%)
Jun 28, 2002 6.330 6.572 5.798 6.153 110,701 -0.25(-3.85%)
Jun 27, 2002 6.032 6.399 5.941 6.399 45,945 +0.37(+6.09%)
Jun 26, 2002 5.569 6.118 5.492 6.032 84,490 +0.14(+2.35%)
Jun 25, 2002 5.941 6.209 5.798 5.894 53,038 +0.16(+2.87%)
Jun 21, 2002 5.772 5.932 5.690 5.729 59,205 -0.12(-2.00%)
Jun 20, 2002 5.829 5.889 5.747 5.846 22,972 +0.05(+0.82%)
Jun 19, 2002 5.651 5.937 5.578 5.798 47,641 +0.15(+2.60%)
Jun 18, 2002 5.500 5.695 5.370 5.651 49,029 +0.15(+2.67%)
Jun 17, 2002 5.318 5.686 5.318 5.504 46,870 +0.19(+3.50%)
Jun 14, 2002 5.409 5.513 5.223 5.318 69,689 -0.37(-6.46%)
Jun 12, 2002 5.833 5.833 5.582 5.686 37,928 -0.12(-2.01%)
Jun 11, 2002 5.798 5.928 5.721 5.803 24,052 +0.06(+1.05%)
Jun 10, 2002 5.686 5.803 5.660 5.742 21,276 +0.03(+0.61%)
Jun 07, 2002 5.621 5.708 5.452 5.708 48,721 +0.15(+2.72%)
Jun 06, 2002 5.686 5.716 5.405 5.556 94,358 -0.15(-2.65%)
Jun 05, 2002 5.656 5.759 5.621 5.708 21,893 -0.17(-2.94%)
May 31, 2002 5.798 6.015 5.798 5.881 61,826 +0.15(+2.64%)
May 28, 2002 5.971 5.971 5.643 5.729 59,051 -0.25(-4.19%)
May 27, 2002 5.950 6.054 5.946 5.980 42,707 +0.00(+0.00%)
May 24, 2002 5.950 6.054 5.946 5.980 42,707 -0.07(-1.21%)
May 23, 2002 6.066 6.071 5.980 6.054 10,638 -0.02(-0.28%)
May 22, 2002 6.166 6.166 5.989 6.071 62,134 -0.01(-0.14%)
May 21, 2002 6.114 6.170 6.036 6.079 27,135 -0.04(-0.64%)
May 20, 2002 6.257 6.257 6.079 6.118 40,241 -0.14(-2.20%)
May 17, 2002 6.313 6.313 6.162 6.256 28,677 +0.05(+0.83%)
May 16, 2002 6.265 6.330 6.149 6.205 23,743 -0.03(-0.42%)
May 15, 2002 6.257 6.317 6.231 6.231 35,307 +0.01(+0.21%)
May 14, 2002 6.175 6.373 6.162 6.218 39,316 -0.06(-1.03%)
May 13, 2002 6.049 6.287 6.032 6.283 82,640 +0.23(+3.79%)
May 10, 2002 6.226 6.395 5.989 6.054 23,435 -0.22(-3.51%)
May 09, 2002 6.486 6.486 6.274 6.274 11,563 -0.13(-1.96%)
May 08, 2002 6.572 6.572 6.274 6.399 29,602 -0.14(-2.11%)
May 07, 2002 6.616 6.677 6.486 6.537 15,418 -0.12(-1.83%)
May 06, 2002 6.793 6.793 6.598 6.659 15,880 -0.09(-1.28%)
May 03, 2002 6.806 6.828 6.706 6.745 22,201 -0.05(-0.76%)
May 02, 2002 6.849 6.892 6.789 6.797 52,575 -0.03(-0.44%)
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.