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

Encore Wire Cp (NQ: WIRE )

282.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 29, 2022 136.59 141.50 136.59 138.36 321,540 +1.69(+1.24%)
Jul 28, 2022 134.15 139.40 132.63 136.67 394,850 +5.69(+4.35%)
Jul 27, 2022 124.63 132.00 124.51 130.97 359,948 +8.57(+7.00%)
Jul 26, 2022 117.18 127.57 116.39 122.40 853,017 +11.74(+10.61%)
Jul 25, 2022 108.92 112.32 108.91 110.66 308,952 +1.42(+1.30%)
Jul 22, 2022 113.50 113.66 108.23 109.24 288,364 -4.11(-3.62%)
Jul 21, 2022 117.17 117.17 111.52 113.35 398,714 -3.79(-3.23%)
Jul 20, 2022 113.88 117.75 112.67 117.13 216,026 +3.51(+3.09%)
Jul 19, 2022 110.35 114.26 110.03 113.63 181,276 +5.91(+5.49%)
Jul 18, 2022 106.55 109.16 105.34 107.71 242,662 +2.74(+2.61%)
Jul 15, 2022 103.58 105.07 100.58 104.97 132,511 +3.53(+3.48%)
Jul 14, 2022 101.72 101.72 96.88 101.45 132,338 -1.90(-1.84%)
Jul 13, 2022 102.08 104.73 101.17 103.34 177,295 -0.88(-0.84%)
Jul 12, 2022 102.35 106.16 101.66 104.22 195,335 +1.76(+1.72%)
Jul 11, 2022 102.72 104.25 102.12 102.47 118,191 -1.48(-1.42%)
Jul 08, 2022 106.00 106.44 102.19 103.94 232,387 -1.45(-1.37%)
Jul 07, 2022 99.82 106.32 99.36 105.39 305,221 +7.03(+7.15%)
Jul 06, 2022 97.81 99.21 94.31 98.36 281,571 +0.97(+1.00%)
Jul 05, 2022 100.43 100.90 95.14 97.39 502,243 -4.64(-4.54%)
Jul 01, 2022 102.83 106.49 100.29 102.03 338,500 -1.81(-1.74%)
Jun 30, 2022 102.94 106.36 102.38 103.83 265,491 -0.64(-0.61%)
Jun 29, 2022 108.09 108.09 101.60 104.47 269,279 -4.16(-3.83%)
Jun 28, 2022 110.83 112.49 108.63 108.63 120,795 -1.73(-1.57%)
Jun 27, 2022 108.26 112.44 107.64 110.36 158,535 +2.89(+2.69%)
Jun 24, 2022 104.70 109.22 104.17 107.47 326,635 +4.00(+3.86%)
Jun 23, 2022 106.80 107.69 101.10 103.47 245,011 -3.90(-3.63%)
Jun 22, 2022 105.61 107.86 102.18 107.37 250,390 +0.01(+0.01%)
Jun 21, 2022 108.98 111.14 106.70 107.36 237,165 -1.71(-1.57%)
Jun 17, 2022 111.94 112.61 108.85 109.07 392,203 -0.53(-0.48%)
Jun 16, 2022 119.04 119.27 106.90 109.60 403,289 -12.65(-10.35%)
Jun 15, 2022 124.54 126.13 118.77 122.25 211,542 -1.49(-1.20%)
Jun 14, 2022 120.19 124.25 119.81 123.73 190,061 +3.93(+3.28%)
Jun 13, 2022 127.69 129.42 118.36 119.81 434,574 -12.39(-9.37%)
Jun 10, 2022 132.32 136.76 130.93 132.20 169,265 -3.75(-2.76%)
Jun 09, 2022 141.18 141.56 135.86 135.94 218,152 -6.75(-4.73%)
Jun 08, 2022 145.13 146.12 142.27 142.70 206,984 -3.19(-2.18%)
Jun 07, 2022 142.44 146.68 140.02 145.88 244,013 +2.67(+1.86%)
Jun 06, 2022 137.17 146.33 136.35 143.22 356,124 +8.43(+6.26%)
Jun 03, 2022 132.02 135.11 128.95 134.78 310,381 +1.43(+1.07%)
Jun 02, 2022 125.59 134.46 125.57 133.35 166,176 +8.47(+6.78%)
Jun 01, 2022 125.37 126.01 122.46 124.88 126,466 -0.01(-0.01%)
May 31, 2022 126.48 126.55 123.90 124.89 154,753 -1.95(-1.54%)
May 27, 2022 123.94 127.53 123.94 126.84 141,880 +3.10(+2.50%)
May 26, 2022 120.55 124.87 120.55 123.75 129,197 +3.95(+3.29%)
May 25, 2022 118.16 121.51 117.88 119.80 140,122 +1.32(+1.11%)
May 24, 2022 118.07 119.37 114.54 118.48 180,496 -0.59(-0.50%)
May 23, 2022 121.61 122.93 118.23 119.07 154,305 -1.13(-0.94%)
May 20, 2022 125.48 125.48 118.57 120.20 254,097 -3.40(-2.75%)
May 19, 2022 123.19 126.00 122.69 123.59 240,313 -1.27(-1.02%)
May 18, 2022 126.46 127.91 122.65 124.86 230,343 -4.31(-3.34%)
May 17, 2022 127.32 129.59 126.42 129.18 138,552 +4.81(+3.87%)
May 16, 2022 127.54 127.79 122.43 124.36 139,890 -2.92(-2.29%)
May 13, 2022 126.07 130.35 125.13 127.28 187,847 +2.73(+2.19%)
May 12, 2022 120.38 124.71 119.10 124.55 216,227 +2.81(+2.31%)
May 11, 2022 125.77 127.34 120.97 121.75 213,796 -3.76(-2.99%)
May 10, 2022 127.45 128.87 121.91 125.50 242,659 +0.50(+0.40%)
May 09, 2022 126.15 129.10 124.11 125.00 269,491 -3.48(-2.71%)
May 06, 2022 129.97 129.97 121.42 128.48 295,081 -1.46(-1.12%)
May 05, 2022 131.02 133.87 126.91 129.94 260,901 -4.01(-2.99%)
May 04, 2022 125.72 134.76 125.35 133.94 388,829 +10.62(+8.61%)
May 03, 2022 116.74 124.32 116.69 123.33 255,266 +6.04(+5.15%)
May 02, 2022 115.33 117.30 112.00 117.28 264,446 +4.59(+4.07%)
Apr 29, 2022 113.98 117.13 109.64 112.70 407,573 +2.02(+1.82%)
Apr 28, 2022 107.73 111.18 105.50 110.68 228,272 +4.78(+4.52%)
Apr 27, 2022 104.95 107.51 104.62 105.89 162,433 +1.23(+1.17%)
Apr 26, 2022 105.91 107.66 103.31 104.66 278,792 -2.47(-2.30%)
Apr 25, 2022 103.62 107.43 101.93 107.13 302,775 +2.20(+2.09%)
Apr 22, 2022 108.89 109.54 104.52 104.93 167,711 -4.31(-3.94%)
Apr 21, 2022 113.34 114.82 108.44 109.24 209,234 -3.68(-3.26%)
Apr 20, 2022 112.60 114.17 111.26 112.92 169,087 +1.22(+1.09%)
Apr 19, 2022 108.65 111.87 108.59 111.70 224,990 +3.32(+3.06%)
Apr 18, 2022 106.44 109.31 106.44 108.38 185,824 +1.81(+1.70%)
Apr 14, 2022 109.10 110.83 105.88 106.57 133,213 -2.53(-2.32%)
Apr 13, 2022 105.41 109.54 105.41 109.10 124,737 +3.74(+3.55%)
Apr 12, 2022 105.44 107.97 105.20 105.36 155,632 +1.13(+1.08%)
Apr 11, 2022 105.89 107.25 103.82 104.23 149,932 -2.39(-2.24%)
Apr 08, 2022 106.09 109.89 106.06 106.62 207,801 +0.18(+0.17%)
Apr 07, 2022 106.69 108.53 103.58 106.44 278,756 -0.45(-0.42%)
Apr 06, 2022 109.89 109.93 106.18 106.89 180,211 -3.75(-3.39%)
Apr 05, 2022 113.97 114.91 110.56 110.64 152,057 -3.82(-3.33%)
Apr 04, 2022 118.85 119.69 113.58 114.45 162,848 -3.57(-3.02%)
Apr 01, 2022 114.95 118.15 113.11 118.02 276,806 +4.07(+3.57%)
Mar 31, 2022 118.32 119.98 113.38 113.95 275,286 -4.25(-3.59%)
Mar 30, 2022 123.72 124.37 117.04 118.20 168,376 -5.12(-4.15%)
Mar 29, 2022 120.19 123.85 120.19 123.32 214,651 +4.75(+4.01%)
Mar 28, 2022 122.94 122.97 115.74 118.57 322,723 -4.42(-3.59%)
Mar 25, 2022 127.92 128.04 122.13 122.98 201,091 -4.94(-3.86%)
Mar 24, 2022 129.03 129.33 126.25 127.93 291,170 -0.07(-0.05%)
Mar 23, 2022 130.85 132.09 127.64 128.00 121,180 -3.77(-2.86%)
Mar 22, 2022 131.28 133.84 130.17 131.76 159,996 +1.24(+0.95%)
Mar 21, 2022 135.18 137.09 129.60 130.53 355,933 -4.79(-3.54%)
Mar 18, 2022 129.17 135.69 127.81 135.32 461,479 +6.54(+5.08%)
Mar 17, 2022 126.83 129.83 126.68 128.78 198,134 +2.90(+2.30%)
Mar 16, 2022 123.60 126.30 121.99 125.88 194,256 +3.39(+2.76%)
Mar 15, 2022 121.24 122.75 119.89 122.50 145,264 +2.08(+1.72%)
Mar 14, 2022 125.48 125.85 117.05 120.42 258,195 -4.87(-3.89%)
Mar 11, 2022 124.93 127.85 124.61 125.29 310,289 +0.68(+0.54%)
Mar 10, 2022 119.85 124.73 119.62 124.61 258,365 +2.26(+1.84%)
Mar 09, 2022 119.16 122.70 118.34 122.36 185,835 +5.98(+5.14%)
Mar 08, 2022 116.24 120.78 115.18 116.37 293,453 +0.03(+0.03%)
Mar 07, 2022 114.31 119.07 114.25 116.34 298,656 +1.85(+1.61%)
Mar 04, 2022 114.47 115.78 112.95 114.50 196,760 -1.86(-1.60%)
Mar 03, 2022 117.34 118.28 114.11 116.35 128,236 -0.99(-0.84%)
Mar 02, 2022 114.28 118.33 114.19 117.34 160,087 +4.02(+3.54%)
Mar 01, 2022 117.38 118.32 111.94 113.33 207,191 -2.96(-2.54%)
Feb 28, 2022 119.64 119.86 114.88 116.28 228,184 -5.29(-4.35%)
Feb 25, 2022 116.26 121.70 117.32 121.58 321,376 +5.32(+4.58%)
Feb 24, 2022 108.66 116.60 107.87 116.25 267,732 +3.35(+2.96%)
Feb 23, 2022 112.87 116.50 112.60 112.91 354,437 +1.26(+1.13%)
Feb 22, 2022 112.67 116.93 110.38 111.65 387,711 -0.76(-0.68%)
Feb 18, 2022 112.41 0 +5.82(+5.46%)
Feb 17, 2022 106.88 108.38 104.92 106.58 392,044 +1.08(+1.02%)
Feb 16, 2022 120.46 121.15 105.00 105.50 620,357 -12.32(-10.45%)
Feb 15, 2022 116.49 117.89 115.06 117.82 331,143 +3.94(+3.46%)
Feb 14, 2022 111.07 115.64 111.05 113.88 383,632 +3.20(+2.89%)
Feb 11, 2022 115.83 116.57 109.93 110.68 390,893 -4.80(-4.15%)
Feb 10, 2022 119.39 121.59 114.70 115.47 306,722 -6.58(-5.39%)
Feb 09, 2022 117.86 122.34 117.86 122.06 293,287 +4.39(+3.74%)
Feb 08, 2022 111.53 117.98 111.53 117.66 251,727 +5.81(+5.20%)
Feb 07, 2022 111.69 112.91 110.59 111.85 101,375 -0.40(-0.36%)
Feb 04, 2022 112.46 113.51 109.97 112.25 163,674 -0.61(-0.54%)
Feb 03, 2022 112.18 112.86 152,061 -2.01(-1.75%)
Feb 02, 2022 115.86 115.97 112.29 114.86 198,021 +0.69(+0.60%)
Feb 01, 2022 113.87 114.80 111.33 114.17 234,782 +1.62(+1.44%)
Jan 31, 2022 105.47 112.65 112.56 419,245 +7.21(+6.85%)
Jan 28, 2022 105.91 106.82 100.72 105.35 216,697 -0.28(-0.26%)
Jan 27, 2022 109.00 111.96 105.08 105.62 156,813 -2.93(-2.70%)
Jan 26, 2022 112.37 114.50 108.23 108.55 190,260 -2.01(-1.82%)
Jan 25, 2022 111.78 113.82 107.89 110.56 160,206 -3.55(-3.12%)
Jan 24, 2022 109.54 114.84 108.21 114.11 273,496 +0.82(+0.72%)
Jan 21, 2022 113.36 117.89 111.99 113.30 254,142 -1.99(-1.72%)
Jan 20, 2022 117.23 121.23 115.04 115.28 312,856 -0.64(-0.55%)
Jan 19, 2022 121.18 121.18 115.66 115.92 298,712 -4.25(-3.54%)
Jan 18, 2022 126.62 126.62 119.98 120.18 302,155 -8.36(-6.50%)
Jan 14, 2022 128.54 0 -0.89(-0.69%)
Jan 13, 2022 133.21 134.99 128.71 129.43 126,748 -2.37(-1.80%)
Jan 12, 2022 133.11 134.95 130.97 131.79 264,156 +0.06(+0.04%)
Jan 11, 2022 129.02 131.90 125.96 131.74 209,398 +3.38(+2.63%)
Jan 10, 2022 127.19 128.50 124.87 128.36 505,755 -0.46(-0.36%)
Jan 07, 2022 137.84 137.94 128.61 128.82 354,793 -7.92(-5.79%)
Jan 06, 2022 136.15 137.98 133.63 136.74 221,739 +0.38(+0.28%)
Jan 05, 2022 141.77 141.94 136.33 136.36 197,790 -5.16(-3.65%)
Jan 04, 2022 141.15 144.96 141.15 141.52 163,629 +0.90(+0.64%)
Jan 03, 2022 144.18 145.65 140.15 140.62 178,598 -2.29(-1.60%)
Dec 31, 2021 141.60 143.44 140.04 142.91 102,045 +0.79(+0.56%)
Dec 30, 2021 143.49 144.58 141.58 142.12 106,519 -0.82(-0.57%)
Dec 29, 2021 142.75 143.63 139.63 142.94 151,408 +1.49(+1.05%)
Dec 28, 2021 146.49 148.64 140.84 141.45 190,721 -5.03(-3.44%)
Dec 27, 2021 140.84 146.72 139.40 146.49 268,167 +8.02(+5.79%)
Dec 23, 2021 137.20 139.28 135.82 138.47 431,568 +1.27(+0.92%)
Dec 22, 2021 133.41 137.24 133.37 137.20 350,660 +3.99(+2.99%)
Dec 21, 2021 133.25 134.39 129.24 133.21 168,303 +1.34(+1.01%)
Dec 20, 2021 126.83 132.31 125.45 131.88 384,420 +2.14(+1.65%)
Dec 17, 2021 131.11 134.16 128.63 129.74 1,200,054 -2.13(-1.61%)
Dec 16, 2021 137.17 138.47 131.36 131.87 237,302 -3.73(-2.75%)
Dec 15, 2021 128.93 135.82 128.86 135.60 370,270 +6.10(+4.71%)
Dec 14, 2021 127.15 130.51 123.49 129.50 297,538 +2.22(+1.74%)
Dec 13, 2021 129.33 131.62 127.09 127.28 228,749 -1.03(-0.80%)
Dec 10, 2021 129.58 130.25 125.94 128.31 360,453 +1.90(+1.50%)
Dec 09, 2021 131.00 131.00 126.18 126.41 193,553 -5.06(-3.85%)
Dec 08, 2021 134.42 135.67 131.10 131.48 208,168 -2.88(-2.15%)
Dec 07, 2021 132.74 136.27 131.54 134.36 260,289 +4.68(+3.61%)
Dec 06, 2021 139.62 140.80 126.46 129.68 502,763 -10.68(-7.61%)
Dec 03, 2021 146.41 147.78 139.19 140.35 331,522 -6.05(-4.13%)
Dec 02, 2021 141.11 147.18 139.16 146.41 255,771 +5.30(+3.76%)
Dec 01, 2021 143.88 146.52 140.99 141.10 285,510 +0.83(+0.59%)
Nov 30, 2021 140.56 142.72 138.13 140.27 403,424 -2.85(-1.99%)
Nov 29, 2021 143.16 145.31 139.28 143.12 280,020 +4.52(+3.26%)
Nov 26, 2021 143.71 145.17 132.42 138.60 343,891 -9.11(-6.17%)
Nov 24, 2021 145.52 150.05 144.07 147.70 206,578 -0.09(-0.06%)
Nov 23, 2021 147.00 151.44 145.49 147.79 253,374 +0.64(+0.43%)
Nov 22, 2021 145.38 150.80 145.17 147.16 361,302 +2.65(+1.83%)
Nov 19, 2021 146.48 147.73 143.97 144.51 327,218 -2.70(-1.83%)
Nov 18, 2021 147.16 147.62 146.44 147.21 242,356 +0.77(+0.53%)
Nov 17, 2021 143.68 146.79 143.05 146.44 250,493 +2.40(+1.66%)
Nov 16, 2021 142.44 145.08 139.76 144.04 226,115 +1.60(+1.12%)
Nov 15, 2021 143.80 143.80 141.60 142.44 173,935 -0.36(-0.25%)
Nov 12, 2021 143.12 144.53 141.23 142.80 253,074 +0.63(+0.44%)
Nov 11, 2021 141.66 145.36 140.26 142.17 156,889 +1.36(+0.96%)
Nov 10, 2021 140.56 140.81 261,861 -1.00(-0.70%)
Nov 09, 2021 137.82 142.52 137.12 141.81 303,426 +4.70(+3.43%)
Nov 08, 2021 141.42 142.90 136.53 137.11 266,387 -2.62(-1.87%)
Nov 05, 2021 138.18 142.41 137.74 139.72 276,543 +2.50(+1.82%)
Nov 04, 2021 138.96 141.81 136.44 137.23 301,190 -1.59(-1.14%)
Nov 03, 2021 140.03 141.45 137.51 138.82 334,805 -1.02(-0.73%)
Nov 02, 2021 140.03 142.49 136.95 139.83 304,382 -0.20(-0.14%)
Nov 01, 2021 136.57 140.31 133.04 140.03 393,913 +6.15(+4.60%)
Oct 29, 2021 132.58 136.51 132.03 133.88 379,599 +2.45(+1.86%)
Oct 28, 2021 121.87 131.48 121.87 131.44 446,945 +8.66(+7.05%)
Oct 27, 2021 130.83 128.04 120.41 122.78 439,568 +7.60(+6.60%)
Oct 26, 2021 118.61 115.18 232,672 -1.53(-1.31%)
Oct 25, 2021 114.47 118.47 113.90 116.70 299,263 +3.97(+3.52%)
Oct 22, 2021 109.67 113.15 109.67 112.74 152,545 +3.48(+3.19%)
Oct 21, 2021 110.50 111.14 108.57 109.25 135,401 -1.25(-1.13%)
Oct 20, 2021 110.09 111.06 108.62 110.50 120,091 +0.18(+0.16%)
Oct 19, 2021 113.55 113.55 109.77 110.32 152,471 -1.83(-1.63%)
Oct 18, 2021 111.22 112.38 108.21 112.15 212,492 +1.61(+1.45%)
Oct 15, 2021 108.90 113.35 107.86 110.54 342,786 +2.96(+2.75%)
Oct 14, 2021 104.55 107.62 103.27 107.59 177,098 +4.35(+4.22%)
Oct 13, 2021 103.92 105.29 101.98 103.23 124,981 -0.37(-0.36%)
Oct 12, 2021 103.29 104.18 102.16 103.60 153,490 +0.76(+0.74%)
Oct 11, 2021 102.11 104.17 102.11 102.84 155,221 +1.51(+1.49%)
Oct 08, 2021 103.94 105.03 101.25 101.34 113,446 -2.60(-2.50%)
Oct 07, 2021 100.88 104.26 99.87 103.93 272,484 +5.56(+5.65%)
Oct 06, 2021 97.00 98.66 95.70 98.37 239,309 +0.87(+0.89%)
Oct 05, 2021 95.80 97.84 95.80 97.50 219,038 +1.78(+1.86%)
Oct 04, 2021 94.99 97.37 94.87 95.72 144,689 +0.80(+0.84%)
Oct 01, 2021 94.56 96.50 92.03 94.92 159,155 +0.22(+0.23%)
Sep 30, 2021 99.38 100.56 94.56 94.70 175,861 -4.38(-4.42%)
Sep 29, 2021 99.27 100.14 98.40 99.09 114,142 +0.59(+0.60%)
Sep 28, 2021 99.74 100.35 96.16 98.50 254,218 -2.32(-2.30%)
Sep 27, 2021 98.44 102.07 97.83 100.82 275,716 +3.67(+3.78%)
Sep 24, 2021 93.74 97.74 92.88 97.14 231,420 +3.09(+3.28%)
Sep 23, 2021 92.52 94.74 91.99 94.06 231,203 +3.19(+3.51%)
Sep 22, 2021 88.86 93.41 88.86 90.87 338,422 +3.01(+3.42%)
Sep 21, 2021 85.11 88.23 85.07 87.87 189,360 +3.11(+3.66%)
Sep 20, 2021 82.65 84.80 81.87 84.76 499,020 +0.29(+0.34%)
Sep 17, 2021 84.36 85.11 83.33 84.47 290,633 -0.25(-0.29%)
Sep 16, 2021 88.22 88.22 84.69 84.72 79,997 -2.13(-2.45%)
Sep 15, 2021 83.87 86.92 83.26 86.85 102,187 +3.44(+4.13%)
Sep 14, 2021 85.14 85.14 83.29 83.40 105,656 -1.62(-1.90%)
Sep 13, 2021 85.25 85.31 83.24 85.02 84,255 +0.25(+0.29%)
Sep 10, 2021 86.56 86.56 84.64 84.77 76,138 -1.26(-1.46%)
Sep 09, 2021 85.05 86.76 84.66 86.03 116,093 +0.75(+0.88%)
Sep 08, 2021 84.77 85.53 83.96 85.28 79,233 +0.07(+0.08%)
Sep 07, 2021 84.63 85.65 84.20 85.21 82,229 +0.24(+0.28%)
Sep 03, 2021 85.93 86.12 84.47 84.97 77,296 -0.01(-0.01%)
Sep 02, 2021 85.06 85.43 84.63 84.98 114,151 +0.10(+0.12%)
Sep 01, 2021 84.81 86.25 83.88 84.88 89,807 +0.00(+0.00%)
Aug 31, 2021 86.11 86.11 84.83 84.88 100,273 -1.05(-1.22%)
Aug 30, 2021 86.86 87.06 85.77 85.93 84,730 -0.67(-0.77%)
Aug 27, 2021 85.18 86.97 85.18 86.60 136,202 +1.71(+2.01%)
Aug 26, 2021 86.88 86.88 84.77 84.89 91,223 -1.43(-1.65%)
Aug 25, 2021 86.76 87.36 86.19 86.32 63,003 -0.30(-0.35%)
Aug 24, 2021 85.77 87.10 85.71 86.62 74,891 +0.33(+0.38%)
Aug 23, 2021 86.39 86.53 85.21 86.29 58,169 +0.83(+0.97%)
Aug 20, 2021 83.86 86.10 83.86 85.46 127,518 +1.39(+1.65%)
Aug 19, 2021 83.57 84.56 82.78 84.07 177,612 -0.40(-0.47%)
Aug 18, 2021 85.37 86.14 84.41 84.47 125,075 -0.90(-1.05%)
Aug 17, 2021 86.56 87.25 84.50 85.37 100,396 -1.88(-2.15%)
Aug 16, 2021 87.55 88.47 86.57 87.25 82,303 -0.50(-0.57%)
Aug 13, 2021 88.86 89.17 86.78 87.75 63,980 -0.68(-0.77%)
Aug 12, 2021 88.31 89.20 86.71 88.42 110,809 +0.30(+0.34%)
Aug 11, 2021 87.12 88.17 85.98 88.13 86,388 +1.64(+1.89%)
Aug 10, 2021 86.82 87.55 85.52 86.49 150,399 +0.86(+1.00%)
Aug 09, 2021 85.81 85.86 84.86 85.63 85,340 -0.21(-0.24%)
Aug 06, 2021 84.87 85.93 84.29 85.84 103,838 +1.44(+1.70%)
Aug 05, 2021 82.17 84.73 82.17 84.40 210,656 +2.81(+3.44%)
Aug 04, 2021 78.80 81.86 78.76 81.60 255,009 +2.33(+2.93%)
Aug 03, 2021 80.06 80.16 78.47 79.27 489,897 +1.03(+1.31%)
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.