Skip to main content

Encore Wire Cp (NQ: WIRE )

262.78 +9.59 (+3.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 16.52 16.71 16.13 16.30 313,153 -0.29(-1.76%)
Feb 28, 2008 16.62 17.03 16.50 16.59 157,807 -0.10(-0.58%)
Feb 27, 2008 16.83 17.22 16.65 16.69 158,231 -0.34(-2.00%)
Feb 26, 2008 16.61 17.45 16.55 17.03 285,013 +0.29(+1.74%)
Feb 25, 2008 16.57 16.79 16.30 16.73 259,129 +0.14(+0.82%)
Feb 22, 2008 16.56 16.70 16.39 16.60 261,705 +0.04(+0.23%)
Feb 21, 2008 17.08 17.08 16.53 16.56 226,355 -0.36(-2.13%)
Feb 20, 2008 16.54 17.28 16.35 16.92 403,809 +0.29(+1.76%)
Feb 19, 2008 16.83 16.84 16.37 16.63 227,324 +0.05(+0.29%)
Feb 18, 2008 16.53 16.69 16.41 16.58 373,551 +0.00(+0.00%)
Feb 15, 2008 16.53 16.69 16.41 16.58 373,551 -0.13(-0.76%)
Feb 14, 2008 17.09 17.09 16.63 16.71 393,067 -0.38(-2.22%)
Feb 13, 2008 16.75 17.16 16.51 17.09 422,021 +0.53(+3.17%)
Feb 12, 2008 15.79 16.61 15.65 16.56 689,627 +0.85(+5.39%)
Feb 11, 2008 15.52 15.89 15.17 15.71 857,347 +0.31(+2.02%)
Feb 08, 2008 15.62 15.93 15.21 15.40 564,839 -0.28(-1.80%)
Feb 07, 2008 16.01 16.01 15.38 15.68 1,053,591 -0.67(-4.10%)
Feb 06, 2008 15.08 16.80 14.98 16.36 1,380,085 +0.25(+1.57%)
Feb 05, 2008 16.28 16.53 16.06 16.10 489,787 -0.58(-3.50%)
Feb 04, 2008 16.95 17.08 16.44 16.69 496,835 -0.27(-1.61%)
Feb 01, 2008 16.33 17.22 16.30 16.96 610,623 +0.73(+4.50%)
Jan 31, 2008 15.18 16.32 15.18 16.23 656,414 +0.70(+4.51%)
Jan 30, 2008 15.40 16.48 15.31 15.53 468,625 -0.02(-0.13%)
Jan 29, 2008 15.12 15.76 14.59 15.55 681,074 +0.25(+1.65%)
Jan 28, 2008 15.63 15.70 15.00 15.29 404,185 -0.39(-2.48%)
Jan 25, 2008 15.81 16.20 15.51 15.68 350,211 +0.11(+0.69%)
Jan 24, 2008 15.53 15.72 15.26 15.58 327,648 +0.14(+0.88%)
Jan 23, 2008 14.43 15.56 14.43 15.44 659,470 +0.29(+1.93%)
Jan 22, 2008 14.57 15.42 14.57 15.15 349,062 +0.12(+0.78%)
Jan 21, 2008 15.48 15.78 14.78 15.03 333,261 +0.00(+0.00%)
Jan 18, 2008 15.48 15.78 14.78 15.03 333,261 -0.32(-2.09%)
Jan 17, 2008 16.03 16.06 15.22 15.35 339,528 -0.59(-3.72%)
Jan 16, 2008 15.53 16.41 15.53 15.95 382,126 +0.44(+2.82%)
Jan 15, 2008 16.02 16.13 15.31 15.51 473,988 -0.42(-2.63%)
Jan 14, 2008 15.53 16.09 15.48 15.93 535,877 +0.59(+3.87%)
Jan 11, 2008 16.06 16.25 15.32 15.33 415,217 -0.52(-3.25%)
Jan 10, 2008 15.27 16.35 15.00 15.85 453,779 +0.37(+2.39%)
Jan 09, 2008 15.19 15.56 14.89 15.48 484,232 +0.22(+1.47%)
Jan 08, 2008 15.46 15.86 15.16 15.26 428,735 -0.14(-0.88%)
Jan 07, 2008 15.42 15.73 15.20 15.39 604,683 +0.05(+0.32%)
Jan 04, 2008 15.42 15.62 15.11 15.34 552,540 -0.20(-1.31%)
Jan 03, 2008 15.37 15.88 15.37 15.55 299,842 +0.18(+1.20%)
Jan 02, 2008 15.50 15.71 15.27 15.36 384,513 -0.13(-0.82%)
Jan 01, 2008 15.63 16.29 15.43 15.49 321,222 +0.00(+0.00%)
Dec 31, 2007 15.63 16.29 15.43 15.49 321,222 -0.15(-0.93%)
Dec 28, 2007 15.86 16.08 15.64 15.64 312,362 -0.22(-1.41%)
Dec 27, 2007 16.25 16.49 15.71 15.86 304,414 -0.58(-3.55%)
Dec 26, 2007 16.32 16.59 16.29 16.44 214,870 -0.07(-0.41%)
Dec 24, 2007 16.41 16.58 16.05 16.51 247,893 +0.18(+1.07%)
Dec 21, 2007 15.77 16.42 15.68 16.34 519,539 +0.81(+5.20%)
Dec 20, 2007 15.24 15.55 15.24 15.53 472,510 +0.45(+2.97%)
Dec 19, 2007 16.11 16.16 15.08 15.08 672,035 -1.09(-6.74%)
Dec 18, 2007 16.01 16.19 15.38 16.17 341,406 +0.36(+2.28%)
Dec 17, 2007 15.91 16.04 15.76 15.81 355,061 -0.10(-0.61%)
Dec 14, 2007 15.76 16.35 15.66 15.91 386,443 -0.10(-0.61%)
Dec 13, 2007 15.63 16.11 15.58 16.01 397,241 +0.07(+0.43%)
Dec 12, 2007 16.73 16.89 15.76 15.94 350,959 -0.29(-1.80%)
Dec 11, 2007 16.94 17.06 16.08 16.23 311,086 -0.53(-3.14%)
Dec 10, 2007 16.56 16.93 16.56 16.75 278,650 +0.21(+1.29%)
Dec 07, 2007 16.98 17.12 16.41 16.54 291,804 -0.33(-1.96%)
Dec 06, 2007 15.88 16.92 15.88 16.87 320,807 +0.96(+6.05%)
Dec 05, 2007 15.81 16.06 15.79 15.91 357,181 +0.12(+0.74%)
Dec 04, 2007 16.05 16.24 15.73 15.79 268,866 -0.36(-2.23%)
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.