Indicators

Encore Wire Cp (NQ: WIRE )

282.11 +1.17 (+0.41%)

Streaming Delayed Price Updated: 3:07 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	19.71	19.90	19.38	19.49	84,937	-0.19(-0.99%)
Jan 28, 2010	20.15	20.15	19.64	19.68	94,781	-0.46(-2.27%)
Jan 27, 2010	19.84	20.22	19.72	20.14	107,009	+0.27(+1.37%)
Jan 26, 2010	19.82	20.28	19.81	19.87	122,010	+0.02(+0.10%)
Jan 25, 2010	19.66	19.90	19.51	19.85	101,332	+0.28(+1.44%)
Jan 22, 2010	20.44	20.60	19.53	19.56	150,180	-0.93(-4.52%)
Jan 21, 2010	20.73	20.97	20.42	20.49	172,483	-0.09(-0.43%)
Jan 20, 2010	20.36	20.64	20.00	20.58	139,898	+0.14(+0.67%)
Jan 19, 2010	19.78	20.44	19.73	20.44	117,342	+0.64(+3.25%)
Jan 15, 2010	20.14	19.80	19.80	19.80	137,910	-0.24(-1.21%)
Jan 14, 2010	19.96	20.37	19.89	20.04	126,051	+0.07(+0.34%)
Jan 13, 2010	19.71	20.02	19.18	19.97	185,569	+0.23(+1.18%)
Jan 12, 2010	19.67	19.84	19.59	19.74	238,574	-0.12(-0.59%)
Jan 11, 2010	19.90	20.16	19.82	19.86	101,745	-0.17(-0.83%)
Jan 08, 2010	19.96	20.23	19.91	20.02	131,271	-0.13(-0.63%)
Jan 07, 2010	19.90	20.24	19.90	20.15	120,493	+0.14(+0.68%)
Jan 06, 2010	20.20	20.40	19.81	20.01	459,310	-0.29(-1.44%)
Jan 05, 2010	20.62	20.84	20.07	20.30	280,760	-0.38(-1.83%)

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.