Skip to main content

Encore Wire Cp (NQ: WIRE )

110.23 +2.65 (+2.46%)
Streaming Delayed Price Updated: 10:22 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 14.00 15.16 13.81 14.26 84,200 +0.26(+1.86%)
Jan 29, 2004 13.13 14.05 13.13 14.00 28,800 +0.43(+3.19%)
Jan 28, 2004 13.63 14.05 13.13 13.57 110,600 -0.05(-0.39%)
Jan 27, 2004 13.34 13.65 13.34 13.62 40,100 +0.29(+2.15%)
Jan 26, 2004 13.66 13.66 13.19 13.33 48,000 -0.20(-1.48%)
Jan 23, 2004 13.43 13.59 13.33 13.53 20,300 +0.17(+1.25%)
Jan 22, 2004 13.39 13.62 13.33 13.37 14,400 -0.21(-1.57%)
Jan 21, 2004 13.80 14.00 13.21 13.58 32,000 -0.41(-2.91%)
Jan 20, 2004 13.69 14.00 13.57 13.99 31,700 +0.29(+2.14%)
Jan 16, 2004 13.33 13.69 13.20 13.69 18,800 +0.38(+2.85%)
Jan 15, 2004 12.91 13.33 12.86 13.31 26,783 +0.09(+0.71%)
Jan 14, 2004 12.93 13.25 12.83 13.22 26,693 +0.39(+3.01%)
Jan 13, 2004 12.30 12.98 12.15 12.83 53,453 +0.62(+5.08%)
Jan 12, 2004 12.14 12.33 12.02 12.21 15,315 +0.08(+0.66%)
Jan 09, 2004 12.10 12.54 12.10 12.13 36,990 -0.30(-2.41%)
Jan 08, 2004 12.69 12.76 12.25 12.43 32,993 -0.33(-2.56%)
Jan 07, 2004 12.07 12.77 11.83 12.76 45,827 +0.83(+6.93%)
Jan 06, 2004 11.40 12.37 11.39 11.93 34,100 +0.07(+0.56%)
Jan 05, 2004 11.90 12.06 11.74 11.87 40,300 -0.01(-0.11%)
Jan 02, 2004 12.03 12.37 11.80 11.88 17,000 -0.02(-0.17%)
Dec 31, 2003 11.93 12.13 11.54 11.90 25,500 -0.03(-0.22%)
Dec 30, 2003 11.99 12.17 11.93 11.93 8,252 -0.07(-0.61%)
Dec 29, 2003 12.00 12.25 11.92 12.00 29,175 -0.04(-0.33%)
Dec 26, 2003 12.47 12.47 11.97 12.04 10,501 -0.07(-0.55%)
Dec 24, 2003 12.51 12.64 12.11 12.11 21,153 -0.19(-1.52%)
Dec 23, 2003 11.77 12.29 11.76 12.29 29,529 +0.56(+4.77%)
Dec 22, 2003 12.10 12.10 11.63 11.73 21,972 -0.32(-2.65%)
Dec 19, 2003 11.63 12.15 11.33 12.05 43,831 +0.62(+5.42%)
Dec 18, 2003 11.33 11.53 11.18 11.43 13,569 +0.09(+0.82%)
Dec 17, 2003 11.44 11.51 11.13 11.34 10,725 -0.09(-0.82%)
Dec 16, 2003 11.33 11.43 11.33 11.43 6,729 +0.30(+2.69%)
Dec 15, 2003 11.63 11.66 11.13 11.13 10,024 -0.37(-3.25%)
Dec 12, 2003 11.67 11.67 11.40 11.51 10,672 -0.13(-1.09%)
Dec 11, 2003 11.17 11.64 11.17 11.63 17,200 +0.49(+4.43%)
Dec 10, 2003 11.43 11.61 11.04 11.14 22,115 -0.40(-3.47%)
Dec 09, 2003 11.38 11.66 11.35 11.54 33,709 +0.04(+0.35%)
Dec 08, 2003 11.61 11.84 11.14 11.50 9,487 -0.28(-2.38%)
Dec 05, 2003 11.95 11.95 11.90 11.78 5,100 -0.11(-0.95%)
Dec 04, 2003 11.23 11.89 11.03 11.89 16,812 +0.55(+4.88%)
Dec 03, 2003 11.75 11.95 11.33 11.34 21,939 -0.55(-4.65%)
Dec 02, 2003 11.49 12.09 10.67 11.89 41,379 +0.39(+3.42%)
Dec 01, 2003 11.45 11.65 11.25 11.50 21,645 +0.29(+2.56%)
Nov 28, 2003 11.31 11.35 11.02 11.21 4,800 +0.17(+1.51%)
Nov 26, 2003 10.89 11.30 10.82 11.05 14,174 +0.36(+3.37%)
Nov 25, 2003 11.11 11.11 10.65 10.69 45,449 -0.51(-4.52%)
Nov 24, 2003 11.20 11.53 11.07 11.19 29,406 +0.16(+1.44%)
Nov 21, 2003 10.63 11.03 10.63 11.03 15,316 +0.40(+3.76%)
Nov 20, 2003 10.89 10.90 10.63 10.63 14,732 -0.32(-2.92%)
Nov 19, 2003 10.83 11.01 10.73 10.95 15,538 +0.15(+1.36%)
Nov 18, 2003 11.19 11.20 10.77 10.81 11,709 -0.20(-1.82%)
Nov 17, 2003 10.83 11.25 10.77 11.01 22,919 +0.16(+1.48%)
Nov 14, 2003 11.44 11.70 10.84 10.85 41,260 -0.59(-5.13%)
Nov 13, 2003 11.41 11.81 11.41 11.43 12,869 -0.24(-2.06%)
Nov 12, 2003 11.58 12.39 11.43 11.67 68,362 +0.29(+2.52%)
Nov 11, 2003 11.55 11.55 11.33 11.39 21,758 -0.26(-2.23%)
Nov 10, 2003 11.87 11.93 11.60 11.65 44,196 -0.19(-1.58%)
Nov 07, 2003 11.68 12.00 11.37 11.83 42,095 +0.17(+1.43%)
Nov 06, 2003 11.52 11.67 11.28 11.67 9,512 +0.13(+1.16%)
Nov 05, 2003 11.33 11.81 11.05 11.53 25,883 +0.29(+2.61%)
Nov 04, 2003 11.17 11.41 11.00 11.24 28,293 +0.21(+1.87%)
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.