Indicators

Encore Wire Cp (NQ: WIRE )

280.35 -0.22 (-0.08%)

Streaming Delayed Price Updated: 10:02 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	31.18	31.36	30.19	30.24	88,645	-1.32(-4.19%)
Jan 29, 2015	31.14	31.63	30.99	31.57	213,267	+0.39(+1.27%)
Jan 28, 2015	31.65	31.65	30.93	31.17	119,977	-0.22(-0.69%)
Jan 27, 2015	31.10	31.59	30.85	31.39	108,910	-0.14(-0.44%)
Jan 26, 2015	31.18	31.66	30.76	31.53	83,859	+0.46(+1.49%)
Jan 23, 2015	30.75	31.20	30.32	31.06	155,516	+0.19(+0.61%)
Jan 22, 2015	30.35	31.07	30.15	30.87	112,329	+0.80(+2.66%)
Jan 21, 2015	29.39	30.15	28.99	30.07	121,245	+0.47(+1.60%)
Jan 20, 2015	31.46	31.49	29.25	29.60	304,213	-1.77(-5.63%)
Jan 16, 2015	31.11	31.81	31.06	31.37	315,286	+0.15(+0.47%)
Jan 15, 2015	31.31	31.82	30.77	31.22	193,350	-0.10(-0.32%)
Jan 14, 2015	31.90	32.14	30.86	31.32	106,129	-1.23(-3.79%)
Jan 13, 2015	32.49	33.33	31.92	32.55	113,848	+0.40(+1.26%)
Jan 12, 2015	33.07	33.08	31.60	32.15	158,968	-1.04(-3.12%)
Jan 09, 2015	34.06	34.46	32.78	33.18	153,814	-1.00(-2.92%)
Jan 08, 2015	34.55	35.05	34.06	34.18	157,482	-0.04(-0.12%)
Jan 07, 2015	34.57	34.80	33.64	34.22	76,213	+0.04(+0.12%)
Jan 06, 2015	34.96	35.17	33.75	34.18	95,835	-0.80(-2.29%)
Jan 05, 2015	35.93	36.08	34.44	34.98	103,788	-1.30(-3.59%)

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.