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

Encore Wire Cp (NQ: WIRE )

281.02 -0.18 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Oct 31, 2003 7.697 7.805 7.234 7.234 49,242 -0.34(-4.45%)
Oct 30, 2003 7.424 7.589 7.212 7.571 25,902 +0.15(+1.98%)
Oct 29, 2003 7.031 7.459 6.940 7.424 31,216 +0.04(+0.53%)
Oct 28, 2003 7.074 7.385 6.949 7.385 50,679 +0.35(+4.91%)
Oct 27, 2003 6.979 7.070 6.732 7.039 34,228 +0.12(+1.69%)
Oct 24, 2003 7.260 7.260 6.361 6.923 105,767 -0.29(-4.02%)
Oct 23, 2003 6.974 7.459 6.944 7.212 127,044 +0.23(+3.28%)
Oct 22, 2003 7.013 7.130 6.940 6.984 57,971 +0.04(+0.64%)
Oct 21, 2003 6.996 7.026 6.914 6.939 41,016 +0.04(+0.62%)
Oct 20, 2003 6.642 7.057 6.642 6.897 45,242 +0.23(+3.50%)
Oct 17, 2003 6.979 6.979 6.629 6.663 32,458 -0.01(-0.13%)
Oct 16, 2003 6.607 6.745 6.642 6.672 26,196 +0.06(+0.98%)
Oct 15, 2003 6.624 6.832 6.588 6.607 34,672 +0.09(+1.33%)
Oct 14, 2003 6.326 6.845 6.326 6.520 181,299 +0.24(+3.79%)
Oct 13, 2003 5.967 6.283 5.898 6.283 29,685 +0.32(+5.44%)
Oct 10, 2003 6.097 6.140 5.907 5.958 41,118 -0.10(-1.57%)
Oct 09, 2003 5.976 6.054 5.976 6.054 21,122 +0.04(+0.71%)
Oct 08, 2003 6.054 6.054 6.006 6.011 16,779 -0.12(-2.04%)
Oct 07, 2003 6.136 6.140 5.989 6.136 20,143 -0.00(-0.07%)
Oct 06, 2003 6.118 6.140 6.058 6.140 8,407 +0.00(+0.00%)
Oct 03, 2003 5.967 6.140 5.950 6.140 13,259 +0.19(+3.12%)
Oct 02, 2003 6.028 6.239 5.954 5.954 28,080 -0.16(-2.69%)
Oct 01, 2003 5.790 6.123 5.738 6.118 18,856 +0.39(+6.79%)
Sep 30, 2003 5.669 5.881 5.669 5.729 38,973 -0.05(-0.82%)
Sep 29, 2003 5.785 5.837 5.435 5.777 26,263 -0.06(-1.04%)
Sep 26, 2003 5.954 6.049 5.837 5.837 29,473 -0.15(-2.53%)
Sep 25, 2003 6.045 6.226 5.989 5.989 41,224 -0.16(-2.67%)
Sep 24, 2003 6.248 6.270 6.153 6.153 29,607 -0.10(-1.52%)
Sep 23, 2003 6.045 6.261 6.045 6.248 8,126 +0.10(+1.69%)
Sep 22, 2003 6.002 6.278 5.997 6.144 28,082 +0.05(+0.78%)
Sep 19, 2003 5.911 6.144 5.911 6.097 35,406 +0.09(+1.44%)
Sep 18, 2003 5.945 6.019 5.898 6.010 5,922 +0.06(+1.09%)
Sep 17, 2003 5.984 6.019 5.941 5.945 9,495 -0.04(-0.65%)
Sep 16, 2003 5.911 6.092 5.902 5.984 14,600 +0.02(+0.29%)
Sep 15, 2003 5.984 6.140 5.967 5.967 20,660 -0.15(-2.47%)
Sep 12, 2003 6.058 6.118 5.976 6.118 16,034 +0.03(+0.50%)
Sep 11, 2003 5.967 6.149 5.967 6.088 45,329 -0.13(-2.02%)
Sep 10, 2003 6.386 6.399 6.183 6.213 51,804 -0.09(-1.44%)
Sep 09, 2003 6.032 6.335 6.032 6.304 17,114 +0.13(+2.10%)
Sep 08, 2003 6.023 6.175 6.010 6.175 16,959 +0.14(+2.37%)
Sep 05, 2003 6.183 6.183 6.028 6.032 15,572 -0.13(-2.11%)
Sep 04, 2003 6.201 6.201 6.049 6.162 30,373 +0.03(+0.49%)
Sep 03, 2003 5.924 6.153 5.902 6.131 39,161 +0.03(+0.57%)
Sep 02, 2003 5.902 6.097 5.881 6.097 25,439 +0.22(+3.68%)
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%)
Jun 02, 2003 4.410 4.510 4.380 4.389 73,852 +0.00(+0.00%)
May 30, 2003 4.147 4.389 4.147 4.389 65,835 +0.26(+6.17%)
May 29, 2003 3.978 4.186 3.978 4.134 14,184 +0.12(+2.91%)
May 28, 2003 3.749 4.017 3.749 4.017 11,100 +0.27(+7.27%)
May 27, 2003 3.796 3.835 3.723 3.745 4,779 -0.00(-0.12%)
May 23, 2003 3.697 3.749 3.671 3.749 19,272 +0.03(+0.70%)
May 22, 2003 3.688 3.987 3.688 3.723 28,523 +0.03(+0.94%)
May 21, 2003 3.701 3.719 3.654 3.688 150,942 -0.01(-0.35%)
May 20, 2003 3.883 3.883 3.675 3.701 6,783 -0.19(-4.89%)
May 19, 2003 4.160 4.160 3.892 3.892 8,788 -0.22(-5.26%)
May 16, 2003 4.017 4.268 4.017 4.108 18,347 -0.09(-2.06%)
May 15, 2003 4.168 4.311 4.151 4.194 22,201 +0.02(+0.41%)
May 14, 2003 4.298 4.298 4.177 4.177 6,167 -0.12(-2.72%)
May 13, 2003 4.281 4.363 4.190 4.294 57,355 +0.01(+0.20%)
May 12, 2003 4.199 4.285 4.190 4.285 45,637 +0.01(+0.30%)
May 09, 2003 3.892 4.298 3.892 4.272 21,893 +0.34(+8.57%)
May 08, 2003 3.801 4.043 3.801 3.935 22,356 +0.06(+1.68%)
May 07, 2003 3.801 3.870 3.745 3.870 20,660 +0.11(+2.87%)
May 06, 2003 3.753 3.792 3.753 3.762 20,968 +0.02(+0.58%)
May 05, 2003 3.740 3.740 3.701 3.740 113,322 +0.02(+0.46%)
May 02, 2003 3.714 3.762 3.701 3.723 68,456 +0.02(+0.58%)
May 01, 2003 3.684 3.723 3.667 3.701 88,653 -0.02(-0.46%)
Apr 30, 2003 3.675 3.753 3.654 3.719 135,216 +0.03(+0.70%)
Apr 29, 2003 3.710 3.749 3.641 3.693 55,967 -0.05(-1.27%)
Apr 28, 2003 3.740 3.745 3.688 3.740 22,356 +0.05(+1.41%)
Apr 25, 2003 3.684 3.814 3.684 3.688 24,668 +0.01(+0.35%)
Apr 24, 2003 3.714 3.749 3.675 3.675 12,488 -0.04(-1.05%)
Apr 23, 2003 3.766 3.766 3.688 3.714 51,033 -0.04(-1.15%)
Apr 22, 2003 3.675 3.783 3.675 3.757 13,105 +0.08(+2.12%)
Apr 21, 2003 3.675 3.697 3.675 3.680 34,536 +0.00(+0.12%)
Apr 17, 2003 3.805 3.805 3.675 3.675 52,421 -0.02(-0.47%)
Apr 16, 2003 3.688 3.693 3.675 3.693 10,792 +0.02(+0.47%)
Apr 15, 2003 3.658 3.693 3.658 3.675 20,506 -0.02(-0.47%)
Apr 14, 2003 3.658 3.693 3.654 3.693 174,069 +0.01(+0.34%)
Apr 11, 2003 3.684 3.697 3.654 3.680 104,688 -0.01(-0.22%)
Apr 10, 2003 3.736 3.736 3.658 3.688 33,919 -0.04(-1.04%)
Apr 09, 2003 3.701 3.801 3.701 3.727 17,422 -0.03(-0.91%)
Apr 08, 2003 3.697 3.775 3.697 3.761 19,889 +0.04(+1.03%)
Apr 07, 2003 3.714 3.762 3.675 3.723 28,985 +0.05(+1.29%)
Apr 04, 2003 3.861 3.861 3.671 3.675 20,968 +0.00(+0.00%)
Apr 03, 2003 3.719 3.727 3.675 3.675 20,043 +0.00(+0.00%)
Apr 02, 2003 3.749 3.749 3.623 3.675 31,298 -0.03(-0.93%)
Apr 01, 2003 3.658 3.723 3.658 3.710 108,543 +0.03(+0.94%)
Mar 31, 2003 3.658 3.688 3.598 3.675 57,968 +0.00(+0.00%)
Mar 28, 2003 3.695 3.727 3.671 3.675 58,126 +0.00(+0.00%)
Mar 27, 2003 3.680 3.714 3.675 3.675 40,857 -0.01(-0.23%)
Mar 26, 2003 3.727 3.727 3.680 3.684 12,642 -0.05(-1.39%)
Mar 25, 2003 3.732 3.736 3.675 3.736 41,613 -0.00(-0.12%)
Mar 24, 2003 3.792 3.792 3.719 3.740 13,105 -0.08(-2.04%)
Mar 21, 2003 3.647 3.818 3.619 3.818 39,316 +0.10(+2.67%)
Mar 20, 2003 3.827 3.827 3.684 3.719 61,363 -0.16(-4.23%)
Mar 19, 2003 3.866 3.892 3.719 3.883 32,223 +0.07(+1.93%)
Mar 18, 2003 3.943 4.017 3.809 3.809 32,223 -0.19(-4.76%)
Mar 17, 2003 3.809 4.000 3.779 4.000 29,596 +0.26(+6.94%)
Mar 14, 2003 3.801 3.913 3.740 3.740 22,356 -0.06(-1.59%)
Mar 13, 2003 3.757 3.840 3.753 3.801 5,550 +0.05(+1.27%)
Mar 12, 2003 3.701 3.805 3.701 3.753 11,915 +0.01(+0.35%)
Mar 11, 2003 3.688 3.840 3.688 3.740 22,818 +0.03(+0.70%)
Mar 10, 2003 3.680 3.770 3.675 3.714 27,289 -0.00(-0.12%)
Mar 07, 2003 3.745 3.745 3.710 3.719 18,964 -0.00(-0.12%)
Mar 06, 2003 3.801 3.805 3.719 3.723 4,933 -0.15(-3.91%)
Mar 05, 2003 3.801 3.892 3.719 3.874 23,743 +0.06(+1.70%)
Mar 04, 2003 3.697 3.892 3.675 3.809 60,438 +0.09(+2.44%)
Mar 03, 2003 3.861 3.861 3.719 3.719 24,977 -0.09(-2.27%)
Feb 28, 2003 3.827 3.827 3.783 3.805 31,144 -0.00(-0.05%)
Feb 27, 2003 3.770 3.874 3.727 3.807 33,148 +0.04(+1.08%)
Feb 26, 2003 3.719 3.766 3.714 3.766 59,205 +0.03(+0.93%)
Feb 25, 2003 3.740 3.796 3.719 3.732 16,497 +0.01(+0.35%)
Feb 24, 2003 3.719 3.775 3.719 3.719 24,052 -0.00(-0.12%)
Feb 21, 2003 3.740 3.848 3.719 3.723 42,707 +0.01(+0.23%)
Feb 20, 2003 3.783 3.822 3.675 3.714 26,981 +0.06(+1.54%)
Feb 19, 2003 3.978 4.017 3.641 3.658 34,228 -0.24(-6.22%)
Feb 18, 2003 3.948 3.995 3.892 3.901 18,964 -0.02(-0.43%)
Feb 14, 2003 3.905 3.930 3.892 3.917 18,039 +0.00(+0.00%)
Feb 13, 2003 3.922 3.948 3.905 3.917 71,231 -0.00(-0.11%)
Feb 12, 2003 3.991 4.026 3.909 3.922 26,210 -0.07(-1.73%)
Feb 11, 2003 4.069 4.108 3.926 3.991 18,501 -0.06(-1.60%)
Feb 10, 2003 4.008 4.056 3.935 4.056 45,483 +0.04(+1.08%)
Feb 07, 2003 4.021 4.047 3.952 4.013 24,823 +0.04(+0.98%)
Feb 06, 2003 4.064 4.064 3.974 3.974 15,263 -0.04(-1.08%)
Feb 05, 2003 3.930 4.060 3.930 4.017 63,984 +0.03(+0.76%)
Feb 04, 2003 3.965 4.064 3.939 3.987 46,099 -0.08(-1.91%)
Feb 03, 2003 4.039 4.086 4.039 4.064 52,729 +0.03(+0.64%)
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.