Indicators

Encore Wire Cp (NQ: WIRE )

283.04 +2.22 (+0.79%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	13.19	13.71	12.79	12.89	642,161	-0.17(-1.29%)
Feb 26, 2004	12.28	13.06	12.12	13.06	495,690	+0.91(+7.47%)
Feb 25, 2004	12.09	12.36	11.83	12.15	200,280	+0.22(+1.85%)
Feb 24, 2004	12.14	12.53	11.78	11.93	257,481	-0.44(-3.54%)
Feb 23, 2004	12.54	12.54	12.18	12.37	170,523	+0.03(+0.25%)
Feb 20, 2004	12.32	12.63	11.96	12.34	252,085	+0.13(+1.03%)
Feb 19, 2004	12.76	12.91	11.72	12.21	533,618	-0.41(-3.25%)
Feb 18, 2004	12.43	12.91	12.34	12.62	726,652	+0.50(+4.14%)
Feb 17, 2004	11.88	12.42	11.78	12.12	455,603	+0.37(+3.13%)
Feb 13, 2004	12.02	12.09	11.53	11.75	280,300	-0.26(-2.12%)
Feb 12, 2004	12.09	12.47	11.92	12.01	311,444	-0.32(-2.56%)
Feb 11, 2004	12.43	12.51	12.12	12.32	409,503	+0.01(+0.07%)
Feb 10, 2004	12.38	12.63	12.11	12.31	368,953	-0.13(-1.04%)
Feb 09, 2004	12.15	12.56	11.33	12.44	743,149	+0.91(+7.87%)
Feb 06, 2004	10.92	11.65	10.44	11.54	436,484	+0.70(+6.46%)
Feb 05, 2004	9.621	10.97	9.521	10.84	490,139	+1.22(+12.63%)
Feb 04, 2004	9.815	9.876	9.426	9.621	140,766	-0.27(-2.75%)
Feb 03, 2004	10.32	10.49	9.841	9.893	1,095,452	+0.60(+6.42%)

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.