Indicators

Encore Wire Cp (NQ: WIRE )

280.74 +0.38 (+0.14%)

Streaming Delayed Price Updated: 11:44 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	38.92	40.87	38.92	40.79	727,834	+1.88(+4.83%)
Apr 27, 2006	40.58	41.08	36.63	38.92	1,849,974	-2.27(-5.50%)
Apr 26, 2006	41.59	43.19	39.07	41.18	3,128,549	+2.47(+6.38%)
Apr 25, 2006	38.14	39.19	38.14	38.71	1,688,494	+0.75(+1.97%)
Apr 24, 2006	39.45	39.89	37.71	37.96	894,013	-1.33(-3.39%)
Apr 21, 2006	39.65	39.69	38.67	39.29	560,918	-0.06(-0.15%)
Apr 20, 2006	40.41	40.80	38.05	39.35	972,023	-1.22(-3.00%)
Apr 19, 2006	37.67	40.78	37.65	40.57	1,334,261	+2.85(+7.56%)
Apr 18, 2006	37.07	37.89	37.01	37.72	838,783	+1.38(+3.80%)
Apr 17, 2006	34.52	36.45	34.39	36.34	1,386,764	+2.80(+8.36%)
Apr 13, 2006	33.90	34.03	33.08	33.54	343,843	-0.19(-0.58%)
Apr 12, 2006	33.11	33.86	33.08	33.73	238,721	+0.62(+1.88%)
Apr 11, 2006	34.12	34.43	32.30	33.11	708,878	-0.97(-2.85%)
Apr 10, 2006	34.09	34.49	33.51	34.08	351,639	+0.19(+0.57%)
Apr 07, 2006	34.65	34.71	33.56	33.89	342,752	-0.56(-1.64%)
Apr 06, 2006	34.68	34.71	33.86	34.45	366,706	-0.18(-0.51%)
Apr 05, 2006	34.26	34.67	33.88	34.62	579,274	+0.67(+1.98%)
Apr 04, 2006	34.45	34.65	33.40	33.95	1,567,467	+1.63(+5.06%)

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.