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

Encore Wire Cp (NQ: WIRE )

284.89 +0.83 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2002 3.822 3.835 3.623 3.762 10,484 -0.11(-2.90%)
Oct 30, 2002 3.909 3.983 3.628 3.874 32,240 -0.03(-0.88%)
Oct 29, 2002 3.978 3.991 3.680 3.909 52,729 +0.23(+6.35%)
Oct 28, 2002 3.870 3.891 3.654 3.675 11,100 -0.16(-4.06%)
Oct 25, 2002 3.779 3.783 3.675 3.831 17,576 +0.16(+4.24%)
Oct 24, 2002 3.688 3.718 3.581 3.675 29,756 -0.02(-0.47%)
Oct 23, 2002 3.633 3.719 3.610 3.693 32,994 +0.03(+0.95%)
Oct 22, 2002 3.719 3.783 3.658 3.658 12,642 -0.06(-1.63%)
Oct 21, 2002 3.840 3.840 3.645 3.719 30,219 +0.03(+0.94%)
Oct 18, 2002 3.835 3.835 3.675 3.684 13,567 -0.04(-1.05%)
Oct 17, 2002 3.641 3.723 3.641 3.723 22,818 +0.10(+2.87%)
Oct 16, 2002 3.675 3.675 3.567 3.619 44,225 -0.12(-3.24%)
Oct 15, 2002 3.766 3.766 3.602 3.740 25,439 -0.03(-0.69%)
Oct 14, 2002 3.641 3.796 3.563 3.766 8,634 +0.22(+6.22%)
Oct 11, 2002 3.187 3.546 3.187 3.546 93,587 +0.30(+9.35%)
Oct 10, 2002 3.351 3.373 3.187 3.243 85,659 -0.11(-3.36%)
Oct 09, 2002 3.502 3.502 3.355 3.355 29,140 -0.26(-7.07%)
Oct 08, 2002 3.719 3.783 3.425 3.610 20,351 -0.11(-2.91%)
Oct 07, 2002 3.866 3.866 3.697 3.719 26,210 -0.15(-3.91%)
Oct 04, 2002 3.952 3.956 3.788 3.870 26,827 -0.02(-0.57%)
Oct 03, 2002 3.892 3.995 3.788 3.892 26,734 -0.09(-2.16%)
Oct 02, 2002 3.891 4.073 3.891 3.978 52,623 +0.07(+1.68%)
Oct 01, 2002 3.805 3.912 3.697 3.912 18,791 +0.11(+2.82%)
Sep 30, 2002 3.762 3.848 3.727 3.805 7,286 +0.02(+0.57%)
Sep 27, 2002 3.848 4.000 3.783 3.783 15,726 -0.19(-4.66%)
Sep 26, 2002 3.796 3.978 3.796 3.969 13,413 +0.08(+2.09%)
Sep 25, 2002 3.719 3.892 3.719 3.887 1,187,189 +0.16(+4.41%)
Sep 24, 2002 3.740 3.874 3.719 3.723 30,094 -0.07(-1.82%)
Sep 23, 2002 3.805 3.869 3.762 3.792 27,906 -0.10(-2.66%)
Sep 20, 2002 3.974 3.978 3.848 3.896 99,908 +0.09(+2.37%)
Sep 19, 2002 3.822 3.961 3.779 3.806 1,233,443 -0.05(-1.33%)
Sep 18, 2002 3.905 3.965 3.827 3.857 23,127 -0.09(-2.19%)
Sep 17, 2002 4.060 4.060 3.922 3.943 3,700 -0.04(-1.08%)
Sep 16, 2002 3.913 4.103 3.913 3.987 16,651 -0.03(-0.86%)
Sep 13, 2002 3.796 4.190 3.796 4.021 32,584 +0.20(+5.32%)
Sep 12, 2002 4.055 4.121 3.762 3.818 73,442 -0.24(-5.86%)
Sep 11, 2002 4.272 4.272 4.021 4.056 29,911 -0.01(-0.21%)
Sep 10, 2002 4.047 4.147 4.021 4.064 51,496 +0.00(+0.00%)
Sep 09, 2002 4.086 4.259 4.021 4.064 80,328 -0.02(-0.53%)
Sep 06, 2002 3.913 4.276 3.913 4.086 35,307 +0.19(+5.00%)
Sep 05, 2002 4.000 4.000 3.892 3.892 14,428 -0.03(-0.77%)
Sep 04, 2002 3.892 3.930 3.892 3.922 87,728 +0.03(+0.78%)
Sep 03, 2002 3.887 3.956 3.805 3.892 50,467 +0.04(+1.01%)
Aug 30, 2002 4.108 4.108 3.844 3.853 21,893 +0.14(+3.73%)
Aug 29, 2002 3.892 3.977 3.714 3.714 92,816 -0.19(-4.87%)
Aug 28, 2002 3.965 4.064 3.892 3.905 22,818 -0.15(-3.73%)
Aug 27, 2002 4.160 4.298 4.026 4.056 61,055 -0.08(-1.88%)
Aug 26, 2002 4.039 4.160 4.039 4.134 23,281 +0.03(+0.63%)
Aug 23, 2002 4.140 4.324 4.108 4.108 19,272 -0.13(-3.06%)
Aug 22, 2002 4.263 4.268 4.199 4.237 10,792 +0.00(+0.10%)
Aug 21, 2002 4.021 4.237 3.956 4.233 16,188 +0.25(+6.41%)
Aug 20, 2002 4.064 4.064 3.978 3.978 78,477 +0.09(+2.23%)
Aug 16, 2002 3.978 3.978 3.719 3.892 129,511 -0.09(-2.28%)
Aug 15, 2002 4.099 4.099 3.896 3.982 14,030 -0.06(-1.50%)
Aug 14, 2002 3.935 4.043 3.675 4.043 48,721 +0.12(+3.09%)
Aug 13, 2002 4.021 4.189 3.844 3.922 41,474 -0.19(-4.53%)
Aug 12, 2002 4.162 4.237 4.086 4.108 8,618,688 -0.00(-0.03%)
Aug 07, 2002 4.216 4.389 4.064 4.109 48,721 -0.04(-1.01%)
Aug 06, 2002 4.142 4.367 4.108 4.151 71,693 +0.04(+1.06%)
Aug 05, 2002 4.112 4.133 4.086 4.107 10,330 -0.04(-0.85%)
Aug 02, 2002 4.216 4.255 4.129 4.142 15,726 -0.19(-4.48%)
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.