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

Encore Wire Cp (NQ: WIRE )

287.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jan 31, 2003 3.930 4.039 3.909 4.039 39,932 +0.09(+2.19%)
Jan 30, 2003 4.077 4.125 3.935 3.952 52,267 -0.19(-4.69%)
Jan 29, 2003 4.047 4.147 3.956 4.147 26,981 +0.04(+0.95%)
Jan 28, 2003 4.021 4.121 3.956 4.108 55,196 +0.00(+0.00%)
Jan 27, 2003 4.086 4.151 3.965 4.108 41,628 +0.08(+1.93%)
Jan 24, 2003 3.961 4.073 3.922 4.030 35,924 +0.03(+0.87%)
Jan 23, 2003 3.978 4.090 3.913 3.995 26,056 +0.00(+0.10%)
Jan 22, 2003 3.965 4.108 3.965 3.991 8,171 -0.11(-2.73%)
Jan 21, 2003 4.103 4.108 3.917 4.103 83,103 -0.01(-0.22%)
Jan 17, 2003 4.064 4.233 3.995 4.112 25,593 +0.00(+0.12%)
Jan 16, 2003 4.064 4.121 4.064 4.108 2,929 +0.01(+0.31%)
Jan 15, 2003 4.108 4.108 4.052 4.095 5,242 -0.14(-3.26%)
Jan 14, 2003 4.112 4.233 4.021 4.233 11,100 +0.06(+1.35%)
Jan 13, 2003 4.224 4.237 4.047 4.177 16,497 -0.05(-1.13%)
Jan 10, 2003 4.220 4.259 4.112 4.224 11,871 -0.06(-1.31%)
Jan 09, 2003 4.285 4.289 4.052 4.281 20,043 +0.00(+0.00%)
Jan 08, 2003 4.250 4.363 4.108 4.281 47,025 -0.03(-0.60%)
Jan 07, 2003 4.281 4.454 4.108 4.307 86,186 +0.06(+1.43%)
Jan 06, 2003 3.969 4.263 3.969 4.246 49,800 +0.16(+4.03%)
Jan 03, 2003 3.956 4.116 3.956 4.082 34,536 +0.09(+2.16%)
Jan 02, 2003 3.922 4.086 3.922 3.995 21,585 +0.08(+2.10%)
Dec 31, 2002 4.108 4.108 3.913 3.913 54,888 -0.00(-0.11%)
Dec 30, 2002 3.935 3.961 3.913 3.917 81,869 -0.09(-2.16%)
Dec 27, 2002 3.935 4.173 3.935 4.004 24,360 -0.09(-2.11%)
Dec 26, 2002 4.108 4.177 4.086 4.090 3,391 -0.02(-0.42%)
Dec 24, 2002 4.151 4.173 4.108 4.108 13,413 -0.04(-0.94%)
Dec 23, 2002 4.108 4.147 3.965 4.147 32,069 +0.10(+2.57%)
Dec 20, 2002 4.108 4.112 3.987 4.043 44,866 -0.04(-1.06%)
Dec 19, 2002 4.108 4.108 3.913 4.086 28,523 +0.10(+2.49%)
Dec 18, 2002 4.021 4.021 3.939 3.987 17,114 -0.01(-0.32%)
Dec 17, 2002 3.922 4.026 3.913 4.000 31,761 -0.03(-0.75%)
Dec 16, 2002 3.917 4.030 3.909 4.030 19,580 +0.12(+2.98%)
Dec 13, 2002 4.039 4.047 3.913 3.913 7,863 -0.19(-4.64%)
Dec 12, 2002 4.194 4.194 4.034 4.103 40,086 +0.00(+0.00%)
Dec 11, 2002 4.147 4.194 4.039 4.103 77,861 +0.03(+0.64%)
Dec 10, 2002 4.190 4.190 4.064 4.077 91,120 -0.03(-0.74%)
Dec 09, 2002 4.363 4.363 4.108 4.108 29,140 -0.27(-6.13%)
Dec 06, 2002 4.285 4.376 4.151 4.376 17,114 +0.13(+3.16%)
Dec 05, 2002 4.224 4.242 4.207 4.242 4,625 +0.02(+0.50%)
Dec 04, 2002 4.129 4.324 4.129 4.221 18,039 +0.03(+0.63%)
Dec 03, 2002 3.987 4.228 3.978 4.194 43,324 -0.14(-3.29%)
Dec 02, 2002 4.108 4.540 4.108 4.337 30,373 -0.16(-3.56%)
Nov 29, 2002 4.475 4.536 4.389 4.497 12,488 +0.05(+1.07%)
Nov 27, 2002 4.112 4.540 4.108 4.449 70,768 +0.26(+6.20%)
Nov 26, 2002 4.112 4.189 4.069 4.189 34,228 +0.01(+0.20%)
Nov 25, 2002 4.108 4.181 4.064 4.181 33,765 +0.01(+0.21%)
Nov 22, 2002 4.212 4.268 4.108 4.173 20,814 +0.01(+0.21%)
Nov 21, 2002 4.039 4.259 4.039 4.164 57,509 +0.11(+2.67%)
Nov 20, 2002 3.831 4.056 3.831 4.056 26,673 +0.15(+3.88%)
Nov 19, 2002 3.792 3.995 3.792 3.905 17,114 +0.06(+1.46%)
Nov 18, 2002 3.749 3.892 3.675 3.848 36,540 +0.08(+2.17%)
Nov 15, 2002 3.891 3.892 3.719 3.767 24,360 -0.10(-2.67%)
Nov 14, 2002 3.820 3.930 3.701 3.870 26,364 +0.09(+2.39%)
Nov 13, 2002 3.801 3.892 3.766 3.780 8,325 -0.06(-1.55%)
Nov 12, 2002 3.783 3.913 3.701 3.839 30,681 +0.16(+4.45%)
Nov 11, 2002 3.792 4.000 3.641 3.676 56,121 -0.07(-1.84%)
Nov 08, 2002 3.896 3.978 3.675 3.745 16,651 -0.19(-4.84%)
Nov 07, 2002 3.935 3.935 3.870 3.935 53,192 -0.06(-1.62%)
Nov 06, 2002 4.026 4.160 3.887 4.000 13,259 +0.02(+0.54%)
Nov 05, 2002 3.909 4.017 3.896 3.978 44,095 +0.05(+1.22%)
Nov 04, 2002 3.775 3.930 3.775 3.930 90,041 +0.17(+4.59%)
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.