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

Encore Wire Cp (NQ: WIRE )

284.40 -2.60 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Feb 27, 2004 13.19 13.71 12.79 12.89 642,161 -0.17(-1.29%)
Feb 26, 2004 12.28 13.06 12.12 13.06 495,690 +0.91(+7.47%)
Feb 25, 2004 12.09 12.36 11.83 12.15 200,280 +0.22(+1.85%)
Feb 24, 2004 12.14 12.53 11.78 11.93 257,481 -0.44(-3.54%)
Feb 23, 2004 12.54 12.54 12.18 12.37 170,523 +0.03(+0.25%)
Feb 20, 2004 12.32 12.63 11.96 12.34 252,085 +0.13(+1.03%)
Feb 19, 2004 12.76 12.91 11.72 12.21 533,618 -0.41(-3.25%)
Feb 18, 2004 12.43 12.91 12.34 12.62 726,652 +0.50(+4.14%)
Feb 17, 2004 11.88 12.42 11.78 12.12 455,603 +0.37(+3.13%)
Feb 13, 2004 12.02 12.09 11.53 11.75 280,300 -0.26(-2.12%)
Feb 12, 2004 12.09 12.47 11.92 12.01 311,444 -0.32(-2.56%)
Feb 11, 2004 12.43 12.51 12.12 12.32 409,503 +0.01(+0.07%)
Feb 10, 2004 12.38 12.63 12.11 12.31 368,953 -0.13(-1.04%)
Feb 09, 2004 12.15 12.56 11.33 12.44 743,149 +0.91(+7.87%)
Feb 06, 2004 10.92 11.65 10.44 11.54 436,484 +0.70(+6.46%)
Feb 05, 2004 9.621 10.97 9.521 10.84 490,139 +1.22(+12.63%)
Feb 04, 2004 9.815 9.876 9.426 9.621 140,766 -0.27(-2.75%)
Feb 03, 2004 10.32 10.49 9.841 9.893 1,095,452 +0.60(+6.42%)
Feb 02, 2004 9.383 9.383 8.946 9.296 57,200 +0.05(+0.51%)
Jan 30, 2004 9.080 9.833 8.959 9.249 129,819 +0.17(+1.86%)
Jan 29, 2004 8.518 9.115 8.518 9.080 44,403 +0.28(+3.19%)
Jan 28, 2004 8.842 9.115 8.518 8.799 170,523 -0.03(-0.39%)
Jan 27, 2004 8.652 8.851 8.652 8.834 61,826 +0.19(+2.15%)
Jan 26, 2004 8.860 8.860 8.553 8.647 74,006 -0.13(-1.48%)
Jan 23, 2004 8.708 8.816 8.648 8.778 31,298 +0.11(+1.25%)
Jan 22, 2004 8.682 8.834 8.648 8.670 22,201 -0.14(-1.57%)
Jan 21, 2004 8.951 9.080 8.566 8.808 49,337 -0.26(-2.91%)
Jan 20, 2004 8.881 9.080 8.799 9.072 48,875 +0.19(+2.14%)
Jan 16, 2004 8.648 8.881 8.561 8.881 28,985 +0.25(+2.85%)
Jan 15, 2004 8.371 8.648 8.341 8.635 41,294 +0.06(+0.71%)
Jan 14, 2004 8.388 8.592 8.324 8.574 41,155 +0.25(+3.01%)
Jan 13, 2004 7.978 8.419 7.883 8.324 82,414 +0.40(+5.08%)
Jan 12, 2004 7.874 7.999 7.796 7.921 23,612 +0.05(+0.66%)
Jan 09, 2004 7.848 8.133 7.848 7.870 57,031 -0.19(-2.41%)
Jan 08, 2004 8.233 8.276 7.943 8.064 50,868 -0.21(-2.56%)
Jan 07, 2004 7.826 8.280 7.675 8.276 70,656 +0.54(+6.93%)
Jan 06, 2004 7.394 8.021 7.390 7.740 52,575 +0.04(+0.56%)
Jan 05, 2004 7.718 7.822 7.614 7.697 62,134 -0.01(-0.11%)
Jan 02, 2004 7.805 8.021 7.653 7.705 26,210 -0.01(-0.17%)
Dec 31, 2003 7.740 7.870 7.485 7.718 39,316 -0.02(-0.22%)
Dec 30, 2003 7.779 7.891 7.736 7.736 12,722 -0.05(-0.61%)
Dec 29, 2003 7.783 7.947 7.731 7.783 44,982 -0.03(-0.33%)
Dec 26, 2003 8.090 8.090 7.761 7.809 16,190 -0.04(-0.55%)
Dec 24, 2003 8.112 8.198 7.852 7.852 32,613 -0.12(-1.52%)
Dec 23, 2003 7.632 7.973 7.627 7.973 45,527 +0.36(+4.77%)
Dec 22, 2003 7.848 7.848 7.545 7.610 33,876 -0.21(-2.65%)
Dec 19, 2003 7.541 7.883 7.351 7.818 67,578 +0.40(+5.42%)
Dec 18, 2003 7.351 7.480 7.251 7.416 20,920 +0.06(+0.82%)
Dec 17, 2003 7.420 7.467 7.221 7.355 16,535 -0.06(-0.82%)
Dec 16, 2003 7.346 7.416 7.346 7.416 10,374 +0.19(+2.69%)
Dec 15, 2003 7.541 7.562 7.221 7.221 15,455 -0.24(-3.25%)
Dec 12, 2003 7.567 7.567 7.394 7.463 16,454 -0.08(-1.09%)
Dec 11, 2003 7.247 7.550 7.247 7.545 26,519 +0.32(+4.43%)
Dec 10, 2003 7.411 7.528 7.160 7.225 34,097 -0.26(-3.47%)
Dec 09, 2003 7.379 7.563 7.359 7.485 51,972 +0.03(+0.35%)
Dec 08, 2003 7.530 7.679 7.225 7.459 14,627 -0.18(-2.38%)
Dec 05, 2003 7.753 7.753 7.718 7.640 7,863 -0.07(-0.95%)
Dec 04, 2003 7.286 7.714 7.156 7.714 25,920 +0.36(+4.88%)
Dec 03, 2003 7.619 7.753 7.351 7.355 33,825 -0.36(-4.65%)
Dec 02, 2003 7.454 7.844 6.918 7.714 63,798 +0.26(+3.42%)
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.