Indicators

Encore Wire Cp (NQ: WIRE )

281.20 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	35.00	35.08	33.94	34.53	617,485	-0.02(-0.06%)
Jul 28, 2006	33.08	34.71	32.79	34.55	751,846	+1.77(+5.40%)
Jul 27, 2006	35.50	35.83	32.22	32.78	1,417,933	-2.13(-6.10%)
Jul 26, 2006	37.55	37.87	34.64	34.91	3,182,786	+0.47(+1.36%)
Jul 25, 2006	33.51	34.91	32.88	34.44	1,679,110	+1.03(+3.09%)
Jul 24, 2006	32.15	33.71	32.02	33.41	615,320	+1.86(+5.89%)
Jul 21, 2006	32.47	32.87	31.26	31.55	616,509	-0.67(-2.08%)
Jul 20, 2006	34.06	34.07	32.21	32.22	672,843	-1.59(-4.69%)
Jul 19, 2006	32.42	34.05	32.37	33.81	751,252	+1.15(+3.52%)
Jul 18, 2006	29.98	32.74	29.76	32.66	1,143,840	+2.99(+10.07%)
Jul 17, 2006	30.55	31.49	29.45	29.67	814,279	-1.07(-3.48%)
Jul 14, 2006	31.75	32.30	30.18	30.74	808,870	-1.00(-3.16%)
Jul 13, 2006	33.11	33.26	31.58	31.75	945,434	-1.79(-5.34%)
Jul 12, 2006	34.22	34.47	33.54	33.54	483,901	-0.54(-1.60%)
Jul 11, 2006	33.28	34.14	32.19	34.08	865,008	+0.64(+1.92%)
Jul 10, 2006	34.13	34.36	33.11	33.44	615,456	-0.69(-2.02%)
Jul 07, 2006	35.25	35.76	33.87	34.13	564,547	-1.35(-3.81%)
Jul 06, 2006	35.30	36.19	34.95	35.48	601,512	+0.35(+1.00%)
Jul 05, 2006	35.80	35.80	34.24	35.13	568,722	-0.38(-1.07%)

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.