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

Encore Wire Corp (NQ: WIRE )

289.84 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 1, 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 3.910 4.018 3.889 4.018 40,138 +0.09(+2.19%)
Jan 30, 2003 4.056 4.104 3.915 3.932 52,536 -0.19(-4.69%)
Jan 29, 2003 4.026 4.125 3.936 4.125 27,120 +0.04(+0.95%)
Jan 28, 2003 4.001 4.100 3.936 4.087 55,481 +0.00(+0.00%)
Jan 27, 2003 4.065 4.130 3.945 4.087 41,843 +0.08(+1.93%)
Jan 24, 2003 3.940 4.052 3.902 4.009 36,109 +0.03(+0.87%)
Jan 23, 2003 3.958 4.069 3.893 3.975 26,190 +0.00(+0.10%)
Jan 22, 2003 3.945 4.087 3.945 3.971 8,213 -0.11(-2.73%)
Jan 21, 2003 4.082 4.087 3.897 4.082 83,531 -0.01(-0.22%)
Jan 17, 2003 4.044 4.211 3.975 4.091 25,725 +0.00(+0.12%)
Jan 16, 2003 4.044 4.100 4.044 4.087 2,944 +0.01(+0.31%)
Jan 15, 2003 4.087 4.087 4.031 4.074 5,269 -0.14(-3.26%)
Jan 14, 2003 4.091 4.211 4.001 4.211 11,158 +0.06(+1.35%)
Jan 13, 2003 4.203 4.216 4.026 4.155 16,582 -0.05(-1.13%)
Jan 10, 2003 4.199 4.237 4.091 4.203 11,933 -0.06(-1.31%)
Jan 09, 2003 4.263 4.267 4.031 4.259 20,146 +0.00(+0.00%)
Jan 08, 2003 4.229 4.340 4.087 4.259 47,267 -0.03(-0.60%)
Jan 07, 2003 4.259 4.431 4.087 4.285 86,631 +0.06(+1.43%)
Jan 06, 2003 3.949 4.242 3.949 4.224 50,057 +0.16(+4.03%)
Jan 03, 2003 3.936 4.095 3.936 4.061 34,714 +0.09(+2.16%)
Jan 02, 2003 3.902 4.065 3.902 3.975 21,696 +0.08(+2.10%)
Dec 31, 2002 4.087 4.087 3.893 3.893 55,171 -0.00(-0.11%)
Dec 30, 2002 3.915 3.940 3.893 3.897 82,291 -0.09(-2.16%)
Dec 27, 2002 3.915 4.151 3.915 3.983 24,486 -0.09(-2.11%)
Dec 26, 2002 4.087 4.155 4.065 4.069 3,409 -0.02(-0.42%)
Dec 24, 2002 4.130 4.151 4.087 4.087 13,482 -0.04(-0.94%)
Dec 23, 2002 4.087 4.125 3.945 4.125 32,234 +0.10(+2.57%)
Dec 20, 2002 4.087 4.091 3.966 4.022 45,097 -0.04(-1.06%)
Dec 19, 2002 4.087 4.087 3.893 4.065 28,670 +0.10(+2.49%)
Dec 18, 2002 4.001 4.001 3.919 3.966 17,202 -0.01(-0.32%)
Dec 17, 2002 3.902 4.005 3.893 3.979 31,924 -0.03(-0.75%)
Dec 16, 2002 3.897 4.009 3.889 4.009 19,681 +0.12(+2.98%)
Dec 13, 2002 4.018 4.026 3.893 3.893 7,903 -0.19(-4.64%)
Dec 12, 2002 4.173 4.173 4.014 4.082 40,293 +0.00(+0.00%)
Dec 11, 2002 4.125 4.173 4.018 4.082 78,262 +0.03(+0.64%)
Dec 10, 2002 4.168 4.168 4.044 4.057 91,590 -0.03(-0.74%)
Dec 09, 2002 4.340 4.340 4.087 4.087 29,290 -0.27(-6.13%)
Dec 06, 2002 4.263 4.353 4.130 4.353 17,202 +0.13(+3.16%)
Dec 05, 2002 4.203 4.220 4.186 4.220 4,649 +0.02(+0.50%)
Dec 04, 2002 4.108 4.302 4.108 4.199 18,132 +0.03(+0.63%)
Dec 03, 2002 3.966 4.207 3.958 4.173 43,548 -0.14(-3.29%)
Dec 02, 2002 4.087 4.517 4.087 4.315 30,530 -0.16(-3.56%)
Nov 29, 2002 4.452 4.513 4.367 4.474 12,553 +0.05(+1.07%)
Nov 27, 2002 4.091 4.517 4.087 4.427 71,133 +0.26(+6.20%)
Nov 26, 2002 4.091 4.168 4.048 4.168 34,404 +0.01(+0.20%)
Nov 25, 2002 4.087 4.160 4.044 4.160 33,939 +0.01(+0.21%)
Nov 22, 2002 4.190 4.246 4.087 4.151 20,921 +0.01(+0.21%)
Nov 21, 2002 4.018 4.237 4.018 4.143 57,805 +0.11(+2.67%)
Nov 20, 2002 3.811 4.035 3.811 4.035 26,810 +0.15(+3.88%)
Nov 19, 2002 3.773 3.975 3.773 3.884 17,202 +0.06(+1.46%)
Nov 18, 2002 3.730 3.872 3.656 3.829 36,729 +0.08(+2.17%)
Nov 15, 2002 3.871 3.872 3.700 3.747 24,486 -0.10(-2.67%)
Nov 14, 2002 3.801 3.910 3.682 3.850 26,500 +0.09(+2.39%)
Nov 13, 2002 3.781 3.872 3.747 3.760 8,368 -0.06(-1.55%)
Nov 12, 2002 3.764 3.893 3.682 3.820 30,840 +0.16(+4.45%)
Nov 11, 2002 3.773 3.979 3.622 3.657 56,411 -0.07(-1.84%)
Nov 08, 2002 3.876 3.958 3.656 3.725 16,737 -0.19(-4.84%)
Nov 07, 2002 3.915 3.915 3.850 3.915 53,466 -0.06(-1.62%)
Nov 06, 2002 4.005 4.138 3.867 3.979 13,327 +0.02(+0.54%)
Nov 05, 2002 3.889 3.996 3.876 3.958 44,322 +0.05(+1.22%)
Nov 04, 2002 3.755 3.910 3.755 3.910 90,505 +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.