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 (%)
Aug 29, 2003 5.651 5.881 5.651 5.881 37,774 +0.10(+1.72%)
Aug 28, 2003 5.742 5.915 5.690 5.781 24,823 +0.03(+0.60%)
Aug 27, 2003 5.539 5.764 5.539 5.747 35,307 +0.13(+2.23%)
Aug 26, 2003 5.461 5.682 5.461 5.621 33,302 +0.04(+0.70%)
Aug 25, 2003 5.509 5.599 5.254 5.582 23,589 +0.11(+2.06%)
Aug 22, 2003 5.621 5.621 5.275 5.470 41,628 -0.15(-2.69%)
Aug 21, 2003 5.699 5.703 5.608 5.621 13,105 -0.04(-0.69%)
Aug 20, 2003 5.690 5.751 5.621 5.660 21,585 -0.12(-2.09%)
Aug 19, 2003 5.915 5.915 5.634 5.781 24,977 -0.02(-0.31%)
Aug 18, 2003 5.595 5.976 5.595 5.798 27,752 +0.20(+3.63%)
Aug 15, 2003 5.656 5.729 5.595 5.595 31,298 +0.00(+0.00%)
Aug 14, 2003 5.509 5.673 5.349 5.595 73,081 +0.14(+2.62%)
Aug 13, 2003 5.405 5.604 5.405 5.452 54,271 +0.05(+0.88%)
Aug 12, 2003 5.189 5.405 5.167 5.405 35,461 +0.22(+4.17%)
Aug 11, 2003 5.189 5.245 5.171 5.189 26,673 +0.06(+1.27%)
Aug 08, 2003 4.990 5.150 4.990 5.124 31,144 +0.14(+2.78%)
Aug 07, 2003 5.029 5.068 4.808 4.986 27,444 +0.01(+0.26%)
Aug 06, 2003 5.029 5.029 4.787 4.973 14,647 +0.00(+0.00%)
Aug 05, 2003 4.990 5.068 4.973 4.973 53,500 -0.06(-1.29%)
Aug 04, 2003 4.973 5.115 4.960 5.037 28,369 +0.03(+0.69%)
Aug 01, 2003 5.055 5.076 4.804 5.003 23,897 -0.13(-2.53%)
Jul 31, 2003 5.037 5.189 5.037 5.133 33,302 +0.07(+1.45%)
Jul 30, 2003 5.141 5.141 4.981 5.059 12,334 +0.13(+2.54%)
Jul 29, 2003 4.994 5.059 4.800 4.934 43,016 -0.06(-1.21%)
Jul 28, 2003 4.791 4.994 4.549 4.994 251,005 +0.27(+5.77%)
Jul 25, 2003 4.778 4.778 4.648 4.722 52,267 +0.18(+3.90%)
Jul 24, 2003 4.627 4.756 4.540 4.544 44,403 +0.02(+0.48%)
Jul 23, 2003 4.531 4.566 4.449 4.523 15,572 -0.13(-2.70%)
Jul 22, 2003 4.527 4.648 4.480 4.648 6,938 +0.12(+2.67%)
Jul 21, 2003 4.432 4.674 4.346 4.527 40,703 +0.06(+1.26%)
Jul 18, 2003 4.517 4.519 4.441 4.471 36,540 +0.00(+0.09%)
Jul 17, 2003 4.748 4.800 4.376 4.467 49,337 -0.31(-6.51%)
Jul 16, 2003 4.800 4.830 4.769 4.778 34,536 -0.01(-0.18%)
Jul 15, 2003 4.873 4.873 4.752 4.787 46,562 -0.06(-1.16%)
Jul 14, 2003 4.994 5.020 4.748 4.843 64,909 -0.03(-0.71%)
Jul 11, 2003 4.964 5.059 4.856 4.877 36,963 +0.00(+0.09%)
Jul 10, 2003 5.059 5.059 4.804 4.873 19,735 -0.18(-3.59%)
Jul 09, 2003 4.994 5.115 4.964 5.055 30,836 -0.01(-0.17%)
Jul 08, 2003 4.964 5.150 4.964 5.063 15,726 +0.01(+0.17%)
Jul 07, 2003 4.908 5.137 4.908 5.055 38,853 +0.15(+3.00%)
Jul 03, 2003 4.445 4.994 4.354 4.908 20,506 +0.25(+5.29%)
Jul 02, 2003 4.281 4.726 4.021 4.661 45,945 +0.40(+9.44%)
Jul 01, 2003 3.974 4.384 3.969 4.259 59,822 +0.25(+6.26%)
Jun 30, 2003 4.311 4.311 3.887 4.008 112,079 -0.13(-3.13%)
Jun 27, 2003 4.212 4.324 4.138 4.138 39,462 +0.00(+0.00%)
Jun 26, 2003 4.017 4.147 3.870 4.138 28,677 +0.20(+5.16%)
Jun 25, 2003 3.900 3.995 3.900 3.935 146,471 +0.04(+1.11%)
Jun 24, 2003 4.108 4.173 3.870 3.892 51,033 -0.26(-6.25%)
Jun 23, 2003 4.237 4.506 4.151 4.151 23,743 -0.13(-3.03%)
Jun 20, 2003 4.635 4.635 4.268 4.281 37,620 -0.05(-1.20%)
Jun 19, 2003 4.778 4.778 4.185 4.333 51,342 -0.43(-9.07%)
Jun 18, 2003 4.942 4.960 4.765 4.765 8,017 -0.19(-3.76%)
Jun 17, 2003 5.331 5.331 4.951 4.951 15,726 -0.26(-5.06%)
Jun 16, 2003 5.184 5.357 5.081 5.215 71,231 +0.03(+0.58%)
Jun 13, 2003 5.271 5.271 5.184 5.184 38,853 -0.02(-0.42%)
Jun 12, 2003 5.137 5.206 5.063 5.206 43,324 +0.02(+0.33%)
Jun 11, 2003 5.137 5.223 4.704 5.189 55,813 +0.00(+0.01%)
Jun 10, 2003 5.141 5.249 5.137 5.188 21,739 +0.05(+0.92%)
Jun 09, 2003 5.102 5.297 5.037 5.141 56,121 -0.03(-0.50%)
Jun 06, 2003 4.735 5.228 4.735 5.167 52,421 +0.12(+2.30%)
Jun 05, 2003 4.973 5.120 4.921 5.051 43,787 +0.05(+0.96%)
Jun 04, 2003 4.540 5.189 4.497 5.003 152,330 +0.46(+10.19%)
Jun 03, 2003 4.389 4.566 4.363 4.540 14,492 +0.15(+3.45%)
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.