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

Encore Wire Cp (NQ: WIRE )

284.40 -2.60 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
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.