Skip to main content

Encore Wire Cp (NQ: WIRE )

109.91 +2.33 (+2.16%)
Streaming Delayed Price Updated: 10:23 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 15.60 16.77 15.60 16.68 638,664 +0.72(+4.51%)
Jan 30, 2008 15.83 16.94 15.74 15.96 455,953 -0.02(-0.13%)
Jan 29, 2008 15.54 16.20 15.00 15.98 662,657 +0.26(+1.65%)
Jan 28, 2008 16.06 16.14 15.42 15.72 393,256 -0.40(-2.48%)
Jan 25, 2008 16.25 16.65 15.94 16.12 340,741 +0.11(+0.69%)
Jan 24, 2008 15.96 16.16 15.68 16.01 318,788 +0.14(+0.88%)
Jan 23, 2008 14.83 15.99 14.83 15.87 641,638 +0.30(+1.93%)
Jan 22, 2008 14.98 15.85 14.98 15.57 339,623 +0.12(+0.78%)
Jan 21, 2008 15.91 16.22 15.19 15.45 324,250 +0.00(+0.00%)
Jan 18, 2008 15.91 16.22 15.19 15.45 324,250 -0.33(-2.09%)
Jan 17, 2008 16.48 16.51 15.64 15.78 330,347 -0.61(-3.72%)
Jan 16, 2008 15.96 16.87 15.96 16.39 371,793 +0.45(+2.82%)
Jan 15, 2008 16.47 16.58 15.74 15.94 461,171 -0.43(-2.63%)
Jan 14, 2008 15.96 16.54 15.91 16.37 521,387 +0.61(+3.87%)
Jan 11, 2008 16.51 16.70 15.75 15.76 403,989 -0.53(-3.25%)
Jan 10, 2008 15.69 16.80 15.42 16.29 441,509 +0.38(+2.39%)
Jan 09, 2008 15.61 15.99 15.30 15.91 471,138 +0.23(+1.47%)
Jan 08, 2008 15.89 16.30 15.58 15.68 417,142 -0.14(-0.88%)
Jan 07, 2008 15.85 16.17 15.62 15.82 588,332 +0.05(+0.32%)
Jan 04, 2008 15.85 16.05 15.53 15.77 537,599 -0.21(-1.31%)
Jan 03, 2008 15.80 16.32 15.80 15.98 291,734 +0.19(+1.20%)
Jan 02, 2008 15.93 16.15 15.69 15.79 374,116 -0.13(-0.82%)
Jan 01, 2008 16.06 16.74 15.86 15.92 312,536 +0.00(+0.00%)
Dec 31, 2007 16.06 16.74 15.86 15.92 312,536 -0.15(-0.93%)
Dec 28, 2007 16.30 16.53 16.07 16.07 303,916 -0.23(-1.41%)
Dec 27, 2007 16.70 16.95 16.15 16.30 296,183 -0.60(-3.55%)
Dec 26, 2007 16.77 17.05 16.74 16.90 209,060 -0.07(-0.41%)
Dec 24, 2007 16.87 17.04 16.50 16.97 241,190 +0.18(+1.07%)
Dec 21, 2007 16.21 16.88 16.12 16.79 505,490 +0.83(+5.20%)
Dec 20, 2007 15.66 15.98 15.66 15.96 459,733 +0.46(+2.97%)
Dec 19, 2007 16.56 16.61 15.50 15.50 653,863 -1.12(-6.74%)
Dec 18, 2007 16.45 16.64 15.81 16.62 332,174 +0.37(+2.28%)
Dec 17, 2007 16.35 16.49 16.20 16.25 345,460 -0.10(-0.61%)
Dec 14, 2007 16.20 16.80 16.10 16.35 375,994 -0.10(-0.61%)
Dec 13, 2007 16.06 16.56 16.01 16.45 386,500 +0.07(+0.43%)
Dec 12, 2007 17.20 17.36 16.20 16.38 341,469 -0.30(-1.80%)
Dec 11, 2007 17.41 17.53 16.53 16.68 302,674 -0.54(-3.14%)
Dec 10, 2007 17.02 17.40 17.02 17.22 271,115 +0.22(+1.29%)
Dec 07, 2007 17.45 17.60 16.87 17.00 283,914 -0.34(-1.96%)
Dec 06, 2007 16.32 17.39 16.32 17.34 312,132 +0.99(+6.06%)
Dec 05, 2007 16.25 16.51 16.23 16.35 347,523 +0.12(+0.74%)
Dec 04, 2007 16.50 16.69 16.17 16.23 261,596 -0.37(-2.23%)
Dec 03, 2007 17.02 17.09 16.36 16.60 356,253 -0.50(-2.92%)
Nov 30, 2007 18.06 18.21 17.05 17.10 292,606 -0.58(-3.28%)
Nov 29, 2007 17.77 18.25 17.68 17.68 325,511 -0.09(-0.51%)
Nov 28, 2007 16.37 17.78 16.37 17.77 600,986 +1.52(+9.35%)
Nov 27, 2007 16.25 16.57 16.10 16.25 543,992 -0.06(-0.37%)
Nov 26, 2007 17.01 17.17 16.25 16.31 341,627 -0.71(-4.17%)
Nov 23, 2007 16.96 17.18 16.80 17.02 110,503 +0.26(+1.55%)
Nov 21, 2007 17.18 17.23 16.71 16.76 463,930 -0.50(-2.90%)
Nov 20, 2007 17.24 17.69 16.92 17.26 359,487 -0.04(-0.23%)
Nov 19, 2007 17.70 17.70 17.10 17.30 678,145 -0.51(-2.86%)
Nov 16, 2007 18.48 18.71 17.51 17.81 507,299 -0.62(-3.36%)
Nov 15, 2007 19.00 19.30 18.37 18.43 374,604 -0.75(-3.91%)
Nov 14, 2007 19.54 19.60 19.13 19.18 302,703 -0.21(-1.08%)
Nov 13, 2007 19.34 19.50 19.20 19.39 377,746 +0.31(+1.62%)
Nov 12, 2007 19.34 19.67 19.01 19.08 414,512 -0.23(-1.19%)
Nov 09, 2007 19.27 19.53 18.97 19.31 687,076 -0.30(-1.53%)
Nov 08, 2007 19.67 19.67 19.32 19.61 794,851 +0.04(+0.20%)
Nov 07, 2007 19.50 19.99 19.44 19.57 553,086 -0.37(-1.86%)
Nov 06, 2007 20.03 20.06 19.75 19.94 428,549 -0.07(-0.35%)
Nov 05, 2007 19.70 20.22 19.64 20.01 473,208 +0.06(+0.30%)
Nov 02, 2007 20.36 20.36 19.92 19.95 575,410 -0.22(-1.09%)
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.