Indicators

Encore Wire Cp (NQ: WIRE )

280.36 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	21.72	22.02	21.35	21.41	796,379	-0.26(-1.21%)
Dec 28, 2006	21.58	21.85	21.47	21.68	380,907	+0.10(+0.45%)
Dec 27, 2006	21.39	21.84	20.97	21.58	714,931	+0.22(+1.05%)
Dec 26, 2006	21.02	21.40	21.02	21.35	264,099	+0.04(+0.18%)
Dec 22, 2006	21.33	21.49	21.21	21.32	603,673	-0.02(-0.09%)
Dec 21, 2006	21.28	21.55	21.04	21.34	713,969	+0.06(+0.27%)
Dec 20, 2006	21.33	21.98	21.23	21.28	629,422	+0.00(+0.00%)
Dec 19, 2006	21.05	21.60	20.97	21.28	788,339	-0.14(-0.64%)
Dec 18, 2006	22.52	22.60	20.95	21.41	1,465,124	-0.94(-4.22%)
Dec 15, 2006	22.80	22.80	22.18	22.36	1,138,458	-0.30(-1.33%)
Dec 14, 2006	23.39	23.42	22.37	22.66	1,233,146	-0.66(-2.84%)
Dec 13, 2006	23.79	24.11	23.26	23.32	775,956	-0.48(-2.00%)
Dec 12, 2006	24.23	24.23	23.70	23.80	1,021,474	-0.57(-2.36%)
Dec 11, 2006	24.70	24.70	24.05	24.37	1,091,425	-0.06(-0.24%)
Dec 08, 2006	23.94	24.98	23.84	24.43	839,154	+0.30(+1.25%)
Dec 07, 2006	24.32	24.57	23.93	24.13	675,031	-0.35(-1.43%)
Dec 06, 2006	23.72	24.76	23.61	24.48	797,925	+0.54(+2.28%)
Dec 05, 2006	23.93	24.19	23.22	23.93	948,263	-0.11(-0.45%)
Dec 04, 2006	23.80	24.25	23.71	24.04	1,271,807	-0.43(-1.75%)

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.