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

Encore Wire Cp (NQ: WIRE )

284.89 +0.83 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 28, 2003 7.333 7.364 7.147 7.273 7,400 +0.11(+1.51%)
Nov 26, 2003 7.061 7.329 7.018 7.165 21,853 +0.23(+3.37%)
Nov 25, 2003 7.204 7.204 6.910 6.931 70,073 -0.33(-4.52%)
Nov 24, 2003 7.264 7.480 7.182 7.259 45,338 +0.10(+1.44%)
Nov 21, 2003 6.897 7.156 6.897 7.156 23,614 +0.26(+3.76%)
Nov 20, 2003 7.065 7.070 6.897 6.897 22,713 -0.21(-2.92%)
Nov 19, 2003 7.026 7.139 6.962 7.104 23,956 +0.10(+1.36%)
Nov 18, 2003 7.256 7.264 6.983 7.009 18,052 -0.13(-1.82%)
Nov 17, 2003 7.026 7.295 6.983 7.139 35,336 +0.10(+1.48%)
Nov 14, 2003 7.420 7.589 7.031 7.035 63,614 -0.38(-5.13%)
Nov 13, 2003 7.398 7.662 7.398 7.416 19,841 -0.16(-2.06%)
Nov 12, 2003 7.511 8.038 7.416 7.571 105,400 +0.19(+2.52%)
Nov 11, 2003 7.489 7.489 7.346 7.385 33,546 -0.17(-2.23%)
Nov 10, 2003 7.697 7.740 7.524 7.554 68,141 -0.12(-1.58%)
Nov 07, 2003 7.576 7.783 7.372 7.675 64,902 +0.11(+1.43%)
Nov 06, 2003 7.472 7.567 7.316 7.567 14,665 +0.09(+1.16%)
Nov 05, 2003 7.346 7.662 7.165 7.480 39,906 +0.19(+2.61%)
Nov 04, 2003 7.243 7.398 7.135 7.290 43,622 +0.13(+1.87%)
Nov 03, 2003 7.247 7.800 7.165 7.156 59,587 -0.08(-1.08%)
Oct 31, 2003 7.697 7.805 7.234 7.234 49,242 -0.34(-4.45%)
Oct 30, 2003 7.424 7.589 7.212 7.571 25,902 +0.15(+1.98%)
Oct 29, 2003 7.031 7.459 6.940 7.424 31,216 +0.04(+0.53%)
Oct 28, 2003 7.074 7.385 6.949 7.385 50,679 +0.35(+4.91%)
Oct 27, 2003 6.979 7.070 6.732 7.039 34,228 +0.12(+1.69%)
Oct 24, 2003 7.260 7.260 6.361 6.923 105,767 -0.29(-4.02%)
Oct 23, 2003 6.974 7.459 6.944 7.212 127,044 +0.23(+3.28%)
Oct 22, 2003 7.013 7.130 6.940 6.984 57,971 +0.04(+0.64%)
Oct 21, 2003 6.996 7.026 6.914 6.939 41,016 +0.04(+0.62%)
Oct 20, 2003 6.642 7.057 6.642 6.897 45,242 +0.23(+3.50%)
Oct 17, 2003 6.979 6.979 6.629 6.663 32,458 -0.01(-0.13%)
Oct 16, 2003 6.607 6.745 6.642 6.672 26,196 +0.06(+0.98%)
Oct 15, 2003 6.624 6.832 6.588 6.607 34,672 +0.09(+1.33%)
Oct 14, 2003 6.326 6.845 6.326 6.520 181,299 +0.24(+3.79%)
Oct 13, 2003 5.967 6.283 5.898 6.283 29,685 +0.32(+5.44%)
Oct 10, 2003 6.097 6.140 5.907 5.958 41,118 -0.10(-1.57%)
Oct 09, 2003 5.976 6.054 5.976 6.054 21,122 +0.04(+0.71%)
Oct 08, 2003 6.054 6.054 6.006 6.011 16,779 -0.12(-2.04%)
Oct 07, 2003 6.136 6.140 5.989 6.136 20,143 -0.00(-0.07%)
Oct 06, 2003 6.118 6.140 6.058 6.140 8,407 +0.00(+0.00%)
Oct 03, 2003 5.967 6.140 5.950 6.140 13,259 +0.19(+3.12%)
Oct 02, 2003 6.028 6.239 5.954 5.954 28,080 -0.16(-2.69%)
Oct 01, 2003 5.790 6.123 5.738 6.118 18,856 +0.39(+6.79%)
Sep 30, 2003 5.669 5.881 5.669 5.729 38,973 -0.05(-0.82%)
Sep 29, 2003 5.785 5.837 5.435 5.777 26,263 -0.06(-1.04%)
Sep 26, 2003 5.954 6.049 5.837 5.837 29,473 -0.15(-2.53%)
Sep 25, 2003 6.045 6.226 5.989 5.989 41,224 -0.16(-2.67%)
Sep 24, 2003 6.248 6.270 6.153 6.153 29,607 -0.10(-1.52%)
Sep 23, 2003 6.045 6.261 6.045 6.248 8,126 +0.10(+1.69%)
Sep 22, 2003 6.002 6.278 5.997 6.144 28,082 +0.05(+0.78%)
Sep 19, 2003 5.911 6.144 5.911 6.097 35,406 +0.09(+1.44%)
Sep 18, 2003 5.945 6.019 5.898 6.010 5,922 +0.06(+1.09%)
Sep 17, 2003 5.984 6.019 5.941 5.945 9,495 -0.04(-0.65%)
Sep 16, 2003 5.911 6.092 5.902 5.984 14,600 +0.02(+0.29%)
Sep 15, 2003 5.984 6.140 5.967 5.967 20,660 -0.15(-2.47%)
Sep 12, 2003 6.058 6.118 5.976 6.118 16,034 +0.03(+0.50%)
Sep 11, 2003 5.967 6.149 5.967 6.088 45,329 -0.13(-2.02%)
Sep 10, 2003 6.386 6.399 6.183 6.213 51,804 -0.09(-1.44%)
Sep 09, 2003 6.032 6.335 6.032 6.304 17,114 +0.13(+2.10%)
Sep 08, 2003 6.023 6.175 6.010 6.175 16,959 +0.14(+2.37%)
Sep 05, 2003 6.183 6.183 6.028 6.032 15,572 -0.13(-2.11%)
Sep 04, 2003 6.201 6.201 6.049 6.162 30,373 +0.03(+0.49%)
Sep 03, 2003 5.924 6.153 5.902 6.131 39,161 +0.03(+0.57%)
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.