Indicators

Encore Wire Cp (NQ: WIRE )

280.55 +0.19 (+0.07%)

Streaming Delayed Price Updated: 10:02 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	34.72	34.90	34.05	34.33	687,299	-0.26(-0.76%)
Sep 28, 2006	35.12	35.49	34.49	34.60	377,281	-0.53(-1.50%)
Sep 27, 2006	34.43	35.18	33.80	35.12	725,788	+0.41(+1.18%)
Sep 26, 2006	34.54	34.92	34.34	34.71	614,334	+0.23(+0.68%)
Sep 25, 2006	35.62	36.27	34.17	34.48	715,230	-0.88(-2.48%)
Sep 22, 2006	36.00	36.37	35.02	35.35	478,903	-0.79(-2.18%)
Sep 21, 2006	37.75	37.75	35.75	36.14	650,471	-1.26(-3.38%)
Sep 20, 2006	36.96	37.75	36.31	37.41	635,655	+0.39(+1.05%)
Sep 19, 2006	36.17	37.46	35.27	37.02	799,556	+0.53(+1.44%)
Sep 18, 2006	34.89	36.61	34.03	36.49	840,122	+2.12(+6.17%)
Sep 15, 2006	34.53	34.81	33.95	34.37	701,795	+0.27(+0.80%)
Sep 14, 2006	34.39	34.94	33.95	34.10	759,896	-0.15(-0.43%)
Sep 13, 2006	32.90	34.41	32.90	34.25	785,463	+1.38(+4.20%)
Sep 12, 2006	33.50	33.72	32.59	32.86	856,689	-0.24(-0.73%)
Sep 11, 2006	35.26	35.26	32.86	33.11	1,284,544	-2.53(-7.10%)
Sep 08, 2006	37.21	37.35	35.53	35.64	884,148	-1.24(-3.35%)
Sep 07, 2006	36.85	37.70	36.09	36.87	690,625	-0.54(-1.43%)
Sep 06, 2006	38.74	38.74	37.16	37.41	533,026	-1.26(-3.27%)
Sep 05, 2006	38.64	38.88	37.19	38.67	1,095,055	+1.75(+4.74%)

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.