Indicators

Encore Wire Cp (NQ: WIRE )

280.94 -2.10 (-0.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	20.92	21.80	20.92	21.55	244,458	+0.29(+1.38%)
Jul 28, 2011	21.77	23.38	21.00	21.26	736,128	-2.50(-10.51%)
Jul 27, 2011	24.35	24.40	23.56	23.75	144,853	-0.71(-2.88%)
Jul 26, 2011	24.95	24.95	24.40	24.46	39,964	-0.41(-1.65%)
Jul 25, 2011	24.65	25.12	23.99	24.87	119,273	-0.12(-0.47%)
Jul 22, 2011	24.93	24.99	24.70	24.99	63,680	+0.04(+0.16%)
Jul 21, 2011	24.43	24.98	24.39	24.95	64,597	+0.61(+2.49%)
Jul 20, 2011	24.51	24.69	24.11	24.34	40,732	-0.23(-0.92%)
Jul 19, 2011	24.51	24.73	24.37	24.57	55,137	+0.26(+1.09%)
Jul 18, 2011	24.52	24.65	24.24	24.30	48,967	-0.26(-1.08%)
Jul 15, 2011	24.75	24.83	24.42	24.57	72,566	-0.16(-0.63%)
Jul 14, 2011	25.29	25.38	24.68	24.72	71,615	-0.53(-2.09%)
Jul 13, 2011	25.39	25.49	24.58	25.25	77,941	+0.45(+1.82%)
Jul 12, 2011	24.75	25.00	24.68	24.80	70,105	-0.12(-0.47%)
Jul 11, 2011	25.15	25.39	24.83	24.92	71,920	-0.60(-2.34%)
Jul 08, 2011	25.24	25.61	25.00	25.52	60,165	-0.18(-0.69%)
Jul 07, 2011	25.64	25.98	25.61	25.69	102,774	+0.37(+1.47%)
Jul 06, 2011	25.17	25.54	25.03	25.32	127,060	+0.16(+0.62%)
Jul 05, 2011	25.35	25.46	24.85	25.16	174,269	-0.02(-0.08%)

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.