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

Encore Wire Cp (NQ: WIRE )

283.60 +0.51 (+0.18%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Jun 30, 2005 11.30 11.43 11.21 11.28 27,464 +0.02(+0.17%)
Jun 29, 2005 11.39 11.39 11.10 11.26 55,337 -0.08(-0.69%)
Jun 28, 2005 10.79 11.35 10.79 11.33 121,891 +0.63(+5.91%)
Jun 27, 2005 10.84 11.19 10.70 10.70 119,855 -0.22(-2.05%)
Jun 24, 2005 10.88 11.22 10.70 10.93 398,079 +0.11(+0.99%)
Jun 23, 2005 11.30 11.40 10.82 10.82 79,561 -0.56(-4.96%)
Jun 22, 2005 11.37 11.41 11.14 11.38 64,010 +0.15(+1.30%)
Jun 21, 2005 11.57 11.65 11.14 11.24 69,787 -0.19(-1.70%)
Jun 20, 2005 10.75 11.50 10.75 11.43 119,229 +0.62(+5.76%)
Jun 17, 2005 10.47 10.87 10.30 10.81 155,091 -0.08(-0.71%)
Jun 16, 2005 10.78 10.89 10.46 10.89 112,304 +0.11(+0.99%)
Jun 15, 2005 11.06 11.19 10.64 10.78 137,873 -0.35(-3.15%)
Jun 14, 2005 11.01 11.19 10.96 11.13 116,969 -0.01(-0.09%)
Jun 13, 2005 11.09 11.18 11.01 11.14 49,317 -0.18(-1.55%)
Jun 10, 2005 11.24 11.42 11.22 11.31 46,336 +0.08(+0.69%)
Jun 09, 2005 11.10 11.24 10.96 11.24 65,941 +0.23(+2.12%)
Jun 08, 2005 10.92 11.18 10.92 11.00 43,260 +0.06(+0.53%)
Jun 07, 2005 10.54 11.12 10.51 10.95 116,032 +0.38(+3.59%)
Jun 06, 2005 10.69 10.72 10.41 10.57 97,383 -0.15(-1.36%)
Jun 03, 2005 10.82 10.85 10.57 10.71 79,725 -0.09(-0.81%)
Jun 02, 2005 11.04 11.04 10.70 10.80 75,712 -0.37(-3.31%)
Jun 01, 2005 10.72 11.18 10.66 11.17 81,664 +0.47(+4.36%)
May 31, 2005 11.19 11.19 10.70 10.70 110,436 -0.41(-3.68%)
May 27, 2005 11.13 11.18 10.95 11.11 26,377 -0.02(-0.17%)
May 26, 2005 10.99 11.14 10.86 11.13 533,262 +0.17(+1.51%)
May 25, 2005 11.04 11.33 10.72 10.96 181,247 -0.17(-1.49%)
May 24, 2005 11.06 11.27 10.95 11.13 90,658 +0.01(+0.09%)
May 23, 2005 10.81 11.25 10.78 11.12 94,542 +0.20(+1.87%)
May 20, 2005 10.82 11.07 10.79 10.92 81,279 -0.03(-0.27%)
May 19, 2005 10.51 11.06 10.51 10.95 206,282 +0.46(+4.36%)
May 18, 2005 9.826 10.65 9.739 10.49 219,655 +0.68(+6.94%)
May 17, 2005 9.729 9.904 9.651 9.807 122,366 +0.01(+0.10%)
May 16, 2005 9.826 9.904 9.632 9.797 117,504 +0.07(+0.70%)
May 13, 2005 9.729 9.865 9.544 9.729 165,653 -0.07(-0.70%)
May 12, 2005 9.826 10.11 9.612 9.797 234,156 -0.03(-0.30%)
May 11, 2005 9.291 9.885 9.291 9.826 244,570 +0.57(+6.20%)
May 10, 2005 9.719 9.720 9.096 9.252 74,397 -0.43(-4.42%)
May 09, 2005 9.495 9.748 9.340 9.680 95,447 +0.06(+0.61%)
May 06, 2005 9.525 9.680 9.418 9.622 76,874 +0.28(+3.02%)
May 05, 2005 9.953 10.03 9.291 9.340 150,280 -0.56(-5.70%)
May 04, 2005 10.10 10.12 9.797 9.904 296,814 +0.50(+5.27%)
May 03, 2005 8.756 9.739 8.756 9.408 287,668 +0.60(+6.85%)
May 02, 2005 8.795 8.892 8.587 8.805 182,338 -0.04(-0.44%)
Apr 29, 2005 8.835 8.952 8.211 8.844 541,705 -0.90(-9.19%)
Apr 28, 2005 9.943 10.01 9.729 9.739 107,446 -0.25(-2.53%)
Apr 27, 2005 9.865 10.11 9.826 9.992 54,420 +0.10(+0.98%)
Apr 26, 2005 10.20 10.20 9.885 9.894 55,111 -0.25(-2.49%)
Apr 25, 2005 10.04 10.16 9.923 10.15 39,839 +0.06(+0.58%)
Apr 22, 2005 10.26 10.34 10.07 10.09 97,397 -0.29(-2.81%)
Apr 21, 2005 9.982 10.38 9.972 10.38 64,319 +0.41(+4.10%)
Apr 20, 2005 10.60 10.70 9.875 9.972 111,664 -0.64(-6.05%)
Apr 19, 2005 10.12 10.61 10.07 10.61 77,444 +0.47(+4.60%)
Apr 18, 2005 10.55 10.70 10.15 10.15 56,595 -0.55(-5.18%)
Apr 15, 2005 10.76 10.80 10.18 10.70 171,421 -0.06(-0.54%)
Apr 14, 2005 11.03 11.25 10.74 10.76 276,629 -0.38(-3.41%)
Apr 13, 2005 11.15 11.24 11.09 11.14 53,619 -0.08(-0.69%)
Apr 12, 2005 11.09 11.30 11.00 11.22 74,309 +0.04(+0.35%)
Apr 11, 2005 11.16 11.35 11.11 11.18 100,125 +0.01(+0.09%)
Apr 08, 2005 11.28 11.41 11.13 11.17 39,156 -0.06(-0.52%)
Apr 07, 2005 11.19 11.50 11.13 11.23 54,886 -0.07(-0.60%)
Apr 06, 2005 11.14 11.56 10.91 11.30 236,767 +0.28(+2.56%)
Apr 05, 2005 10.49 11.13 10.44 11.01 245,392 +0.55(+5.30%)
Apr 04, 2005 10.24 10.49 10.24 10.46 72,489 +0.22(+2.19%)
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.