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 (%)
Nov 28, 2008	16.14	16.62	15.37	16.50	83,196	+0.07(+0.41%)
Nov 26, 2008	15.06	16.71	15.06	16.43	251,786	+1.00(+6.49%)
Nov 25, 2008	15.40	15.45	14.76	15.43	175,412	+0.24(+1.60%)
Nov 24, 2008	14.85	15.54	14.59	15.19	208,127	+0.54(+3.72%)
Nov 21, 2008	13.43	14.64	13.24	14.64	379,910	+1.45(+10.99%)
Nov 20, 2008	13.62	14.31	13.12	13.19	294,183	-0.28(-2.09%)
Nov 19, 2008	14.93	15.38	13.43	13.47	276,697	-1.75(-11.50%)
Nov 18, 2008	15.39	15.77	14.58	15.23	245,468	-0.10(-0.63%)
Nov 17, 2008	16.03	16.48	15.27	15.32	157,406	-0.81(-5.01%)
Nov 14, 2008	16.58	17.40	16.01	16.13	205,789	-0.50(-2.98%)
Nov 13, 2008	15.84	17.06	14.29	16.63	262,339	+0.85(+5.36%)
Nov 12, 2008	17.01	17.89	15.77	15.78	179,029	-1.44(-8.36%)
Nov 11, 2008	16.36	17.95	16.36	17.22	170,881	+0.31(+1.84%)
Nov 10, 2008	18.05	18.05	16.64	16.91	204,307	-0.80(-4.51%)
Nov 07, 2008	17.37	17.85	16.54	17.71	170,813	+0.44(+2.54%)
Nov 06, 2008	17.69	17.96	17.03	17.27	126,196	-0.52(-2.90%)
Nov 05, 2008	18.30	18.53	17.68	17.78	174,865	-0.67(-3.64%)
Nov 04, 2008	19.11	19.31	17.88	18.46	277,342	-0.53(-2.77%)

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.