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 (%)
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%)
Aug 01, 2002 3.892 4.337 3.892 4.336 178,232 +0.48(+12.31%)
Jul 31, 2002 4.255 4.281 3.620 3.861 67,993 -0.33(-7.94%)
Jul 30, 2002 4.285 4.475 4.108 4.194 239,904 -0.08(-1.92%)
Jul 29, 2002 4.064 4.285 3.840 4.276 356,311 +0.35(+8.80%)
Jul 26, 2002 4.480 4.540 3.913 3.930 226,182 -0.61(-13.43%)
Jul 25, 2002 5.081 5.081 4.493 4.540 83,567 -0.56(-11.02%)
Jul 24, 2002 5.193 5.193 4.864 5.102 130,482 -0.11(-2.07%)
Jul 23, 2002 5.465 5.487 5.145 5.210 32,780 -0.11(-2.11%)
Jul 22, 2002 5.236 5.617 5.189 5.323 44,249 +0.03(+0.49%)
Jul 19, 2002 5.409 5.539 5.297 5.297 33,611 -0.32(-5.70%)
Jul 17, 2002 5.837 5.902 5.517 5.617 32,686 -0.45(-7.48%)
Jul 12, 2002 5.863 6.071 5.725 6.071 22,201 +0.29(+4.93%)
Jul 11, 2002 6.058 6.058 5.621 5.785 94,204 -0.30(-4.98%)
Jul 10, 2002 6.010 6.291 6.002 6.089 56,892 +0.01(+0.22%)
Jul 09, 2002 6.054 6.075 6.054 6.075 24,977 +0.02(+0.36%)
Jul 08, 2002 6.183 6.183 6.054 6.054 27,598 -0.13(-2.10%)
Jul 05, 2002 5.989 6.183 5.638 6.183 26,519 +0.24(+4.00%)
Jul 04, 2002 5.535 6.023 5.530 5.945 47,179 +0.00(+0.00%)
Jul 03, 2002 5.535 6.023 5.530 5.945 47,179 +0.37(+6.59%)
Jul 02, 2002 5.837 5.837 5.535 5.578 22,818 -0.26(-4.44%)
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.