Indicators

Encore Wire Cp (NQ: WIRE )

279.58 +2.64 (+0.96%)

Streaming Delayed Price Updated: 10:14 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	52.05	52.40	51.44	51.54	83,466	-0.86(-1.64%)
Nov 27, 2020	52.53	52.78	51.75	52.40	40,097	-0.05(-0.10%)
Nov 25, 2020	52.99	53.41	52.29	52.45	89,617	-1.16(-2.16%)
Nov 24, 2020	53.87	54.20	53.00	53.61	106,606	+1.01(+1.92%)
Nov 23, 2020	52.11	53.02	51.84	52.60	79,875	+0.94(+1.82%)
Nov 20, 2020	51.76	51.94	51.43	51.66	94,128	-0.71(-1.35%)
Nov 19, 2020	51.76	52.43	51.20	52.37	113,029	+0.51(+0.98%)
Nov 18, 2020	52.81	53.13	51.72	51.86	101,654	-0.91(-1.72%)
Nov 17, 2020	53.40	53.60	52.09	52.77	118,235	-1.03(-1.91%)
Nov 16, 2020	52.71	54.73	52.22	53.80	230,852	+2.86(+5.62%)
Nov 13, 2020	50.88	51.53	50.12	50.94	97,536	+0.34(+0.67%)
Nov 12, 2020	49.94	50.86	49.93	50.60	147,743	+0.29(+0.58%)
Nov 11, 2020	50.90	50.90	49.65	50.31	145,656	-0.20(-0.40%)
Nov 10, 2020	50.38	51.05	49.71	50.51	85,962	+0.69(+1.38%)
Nov 09, 2020	51.35	52.57	49.77	49.82	117,531	+1.30(+2.67%)
Nov 06, 2020	48.58	48.95	48.23	48.52	53,630	+0.16(+0.33%)
Nov 05, 2020	47.62	48.98	47.62	48.36	60,514	+0.84(+1.76%)
Nov 04, 2020	46.99	48.32	46.15	47.52	96,768	+0.00(+0.00%)
Nov 03, 2020	47.62	48.23	47.27	47.52	110,246	+0.46(+0.98%)

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.