Indicators

Encore Wire Cp (NQ: WIRE )

279.36 -3.67 (-1.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	16.71	16.95	16.01	16.06	138,360	-0.55(-3.34%)
Jan 29, 2009	16.78	17.15	16.56	16.62	128,704	-0.41(-2.40%)
Jan 28, 2009	16.71	17.13	16.54	17.03	106,522	+0.62(+3.80%)
Jan 27, 2009	15.92	16.59	15.89	16.40	76,956	+0.57(+3.63%)
Jan 26, 2009	15.78	16.42	15.75	15.83	134,439	+0.02(+0.12%)
Jan 23, 2009	15.45	15.94	15.45	15.81	140,500	-0.05(-0.31%)
Jan 22, 2009	15.99	16.46	15.38	15.86	96,051	-0.43(-2.63%)
Jan 21, 2009	15.59	16.40	15.55	16.29	111,629	+0.84(+5.42%)
Jan 20, 2009	16.16	16.37	15.42	15.45	142,381	-0.95(-5.81%)
Jan 16, 2009	16.20	16.51	15.59	16.40	160,547	+0.32(+2.00%)
Jan 15, 2009	15.43	16.09	14.81	16.08	132,490	+0.68(+4.42%)
Jan 14, 2009	16.25	16.35	15.20	15.40	124,619	-1.09(-6.61%)
Jan 13, 2009	16.51	16.57	16.11	16.49	109,986	+0.21(+1.31%)
Jan 12, 2009	16.96	17.37	16.11	16.28	85,285	-0.71(-4.18%)
Jan 09, 2009	18.12	18.86	16.85	16.99	139,605	-1.19(-6.53%)
Jan 08, 2009	17.99	18.53	17.58	18.17	163,077	+0.24(+1.36%)
Jan 07, 2009	18.61	18.96	17.80	17.93	135,491	-0.84(-4.46%)
Jan 06, 2009	18.35	19.20	18.16	18.77	144,504	+0.61(+3.38%)
Jan 05, 2009	19.18	19.18	17.86	18.15	212,165	-0.83(-4.36%)

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.