Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	35.18	36.16	34.79	35.76	166,823	+0.58(+1.66%)
Feb 26, 2016	35.43	35.92	34.34	35.18	115,782	-0.13(-0.36%)
Feb 25, 2016	34.88	35.45	33.95	35.30	96,295	+0.43(+1.22%)
Feb 24, 2016	33.84	35.01	33.52	34.88	116,628	+0.66(+1.94%)
Feb 23, 2016	34.16	35.10	33.77	34.22	157,432	+0.37(+1.08%)
Feb 22, 2016	35.05	35.43	33.77	33.85	165,020	-1.04(-2.98%)
Feb 19, 2016	33.31	35.50	32.65	34.89	284,470	+1.84(+5.57%)
Feb 18, 2016	34.54	34.63	32.61	33.05	250,597	-1.38(-4.00%)
Feb 17, 2016	34.30	35.15	34.30	34.42	150,255	+0.12(+0.35%)
Feb 16, 2016	34.71	35.04	34.18	34.30	102,009	-0.02(-0.06%)
Feb 12, 2016	33.84	34.32	34.32	34.32	48,713	+0.90(+2.69%)
Feb 11, 2016	33.05	33.82	32.66	33.42	48,273	-0.33(-0.97%)
Feb 10, 2016	35.15	35.54	33.65	33.75	56,383	-1.12(-3.21%)
Feb 09, 2016	33.86	35.23	33.86	34.87	58,618	+0.34(+0.97%)
Feb 08, 2016	34.10	34.89	33.39	34.53	56,536	-0.02(-0.06%)
Feb 05, 2016	35.39	35.56	34.07	34.55	87,863	-1.01(-2.84%)
Feb 04, 2016	35.20	36.07	35.20	35.56	30,425	+0.40(+1.13%)
Feb 03, 2016	35.64	35.70	34.31	35.17	61,800	-0.03(-0.08%)
Feb 02, 2016	35.60	36.01	35.17	35.20	74,098	-1.07(-2.95%)

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.