Indicators

Encore Wire Cp (NQ: WIRE )

283.04 +2.22 (+0.79%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	23.14	23.43	22.78	23.12	438,096	+0.03(+0.13%)
Jan 30, 2007	22.86	23.56	22.86	23.09	407,626	+0.36(+1.58%)
Jan 29, 2007	22.86	22.94	22.34	22.73	304,560	+0.15(+0.65%)
Jan 26, 2007	22.34	23.00	22.14	22.58	429,491	+0.20(+0.91%)
Jan 25, 2007	22.86	23.30	22.35	22.38	442,423	-0.70(-3.04%)
Jan 24, 2007	21.50	23.35	21.50	23.08	1,083,756	+1.85(+8.71%)
Jan 23, 2007	20.86	21.50	20.79	21.23	691,109	+0.62(+3.02%)
Jan 22, 2007	20.77	20.81	20.53	20.61	409,922	-0.09(-0.42%)
Jan 19, 2007	20.63	20.85	20.54	20.69	241,046	+0.10(+0.47%)
Jan 18, 2007	20.66	20.98	20.54	20.60	537,973	-0.02(-0.09%)
Jan 17, 2007	20.67	20.89	20.59	20.62	334,430	+0.03(+0.14%)
Jan 16, 2007	21.10	21.10	20.49	20.59	555,353	-0.52(-2.44%)
Jan 12, 2007	20.91	21.19	20.71	21.10	396,721	+0.12(+0.56%)
Jan 11, 2007	20.95	21.21	20.77	20.99	356,531	+0.04(+0.19%)
Jan 10, 2007	21.17	21.25	20.63	20.95	464,090	-0.22(-1.06%)
Jan 09, 2007	20.89	21.30	20.66	21.17	523,573	+0.17(+0.79%)
Jan 08, 2007	21.65	21.87	20.84	21.00	549,292	+0.23(+1.12%)
Jan 05, 2007	21.13	21.17	20.53	20.77	532,861	-0.48(-2.24%)
Jan 04, 2007	21.31	21.43	21.12	21.25	376,116	-0.16(-0.73%)

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.