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

Encore Wire Cp (NQ: WIRE )

282.41 -1.19 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Aug 31, 2004 11.72 12.28 11.72 12.12 106,178 +0.18(+1.47%)
Aug 30, 2004 11.87 12.08 11.82 11.95 87,677 -0.12(-0.96%)
Aug 27, 2004 12.20 12.20 11.96 12.06 36,694 -0.07(-0.57%)
Aug 26, 2004 12.22 12.22 12.02 12.13 71,539 +0.06(+0.48%)
Aug 25, 2004 12.08 12.19 11.87 12.07 82,024 +0.16(+1.31%)
Aug 24, 2004 12.21 12.23 11.89 11.92 62,905 -0.10(-0.81%)
Aug 23, 2004 12.36 12.42 11.98 12.02 133,520 -0.32(-2.60%)
Aug 20, 2004 11.83 12.34 11.58 12.34 146,678 +0.73(+6.29%)
Aug 19, 2004 12.12 12.26 11.52 11.61 133,725 -0.71(-5.77%)
Aug 18, 2004 12.64 12.64 11.93 12.32 119,349 +0.03(+0.24%)
Aug 17, 2004 13.28 13.41 12.21 12.29 217,086 +4.24(+52.78%)
Aug 16, 2004 7.480 8.043 7.480 8.043 234,200 +0.45(+5.92%)
Aug 13, 2004 7.368 7.787 7.368 7.593 90,503 +0.11(+1.50%)
Aug 12, 2004 7.887 7.887 7.303 7.480 213,231 -0.32(-4.05%)
Aug 11, 2004 7.351 7.822 7.096 7.796 318,382 +0.56(+7.71%)
Aug 10, 2004 7.130 7.480 7.083 7.238 310,982 +0.04(+0.54%)
Aug 09, 2004 7.511 7.550 7.143 7.199 188,408 -0.36(-4.75%)
Aug 06, 2004 7.939 8.151 7.515 7.558 297,568 -0.51(-6.37%)
Aug 05, 2004 8.068 8.194 7.960 8.073 180,699 +0.05(+0.59%)
Aug 04, 2004 8.107 8.172 7.999 8.025 302,347 -0.06(-0.80%)
Aug 03, 2004 8.107 8.107 7.995 8.090 298,417 +0.09(+1.14%)
Aug 02, 2004 7.891 8.034 7.883 7.999 294,022 +0.19(+2.49%)
Jul 30, 2004 7.999 7.999 7.770 7.805 435,405 -0.21(-2.59%)
Jul 29, 2004 7.926 8.094 7.805 8.012 341,509 +0.08(+0.98%)
Jul 28, 2004 8.276 8.531 6.923 7.934 1,989,544 -2.14(-21.25%)
Jul 26, 2004 10.19 10.57 10.02 10.07 127,661 -0.00(-0.04%)
Jul 23, 2004 10.52 10.71 10.08 10.08 178,386 -0.69(-6.39%)
Jul 22, 2004 10.76 10.78 10.32 10.77 172,065 +0.15(+1.38%)
Jul 21, 2004 10.16 10.81 10.02 10.62 511,262 +0.91(+9.40%)
Jul 20, 2004 9.919 10.10 9.539 9.707 226,953 -0.29(-2.94%)
Jul 19, 2004 9.988 10.37 9.988 10.00 184,862 -0.18(-1.78%)
Jul 16, 2004 10.12 10.34 9.945 10.18 213,385 -0.03(-0.25%)
Jul 15, 2004 10.47 10.47 10.11 10.21 117,022 -0.15(-1.42%)
Jul 14, 2004 10.83 10.83 10.31 10.36 139,687 -0.28(-2.65%)
Jul 13, 2004 10.39 10.81 10.39 10.64 76,781 +0.10(+0.94%)
Jul 12, 2004 10.40 11.03 10.16 10.54 211,843 +0.13(+1.21%)
Jul 09, 2004 10.78 10.93 10.38 10.41 204,443 -0.18(-1.71%)
Jul 08, 2004 10.59 10.77 10.41 10.59 113,785 -0.09(-0.81%)
Jul 07, 2004 10.53 10.70 10.38 10.68 284,462 -0.13(-1.20%)
Jul 06, 2004 11.13 11.93 10.65 10.81 228,341 -0.84(-7.24%)
Jul 02, 2004 11.80 12.09 11.62 11.65 62,288 -0.37(-3.09%)
Jul 01, 2004 11.89 12.07 11.78 12.02 121,802 +0.09(+0.76%)
Jun 30, 2004 11.52 11.98 11.52 11.93 93,125 +0.25(+2.15%)
Jun 29, 2004 11.55 11.77 11.46 11.68 141,846 +0.08(+0.71%)
Jun 28, 2004 12.12 12.15 11.57 11.60 123,190 -0.22(-1.87%)
Jun 25, 2004 11.97 12.14 11.73 11.82 264,573 -0.06(-0.55%)
Jun 24, 2004 11.53 11.97 11.48 11.89 257,327 +0.31(+2.65%)
Jun 23, 2004 11.61 11.87 11.48 11.58 218,627 -0.16(-1.36%)
Jun 22, 2004 12.02 12.02 11.44 11.74 173,761 -0.28(-2.34%)
Jun 21, 2004 12.11 12.11 11.85 12.02 78,169 -0.03(-0.25%)
Jun 18, 2004 12.24 12.31 11.98 12.05 134,445 -0.17(-1.38%)
Jun 17, 2004 12.36 12.38 11.88 12.22 107,155 -0.06(-0.46%)
Jun 16, 2004 11.95 12.41 11.75 12.28 138,762 +0.00(+0.00%)
Jun 15, 2004 11.87 12.34 11.80 12.28 162,814 +0.47(+3.99%)
Jun 14, 2004 12.11 12.50 11.67 11.80 363,557 -0.69(-5.50%)
Jun 10, 2004 12.63 12.63 12.32 12.49 148,784 -0.04(-0.34%)
Jun 09, 2004 12.66 13.18 12.27 12.54 238,671 -0.39(-3.04%)
Jun 08, 2004 13.10 13.10 12.60 12.93 149,246 -0.09(-0.70%)
Jun 07, 2004 12.73 13.10 12.67 13.02 123,036 +0.31(+2.41%)
Jun 04, 2004 12.88 12.88 12.54 12.71 119,335 -0.02(-0.17%)
Jun 03, 2004 13.40 13.40 12.71 12.73 198,892 -0.54(-4.07%)
Jun 02, 2004 13.27 13.50 13.06 13.27 167,748 +0.02(+0.16%)
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.