Skip to main content

Encore Wire Cp (NQ: WIRE )

259.96 +6.77 (+2.68%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 52.70 54.63 51.80 52.05 125,779 -0.35(-0.66%)
Feb 27, 2018 53.29 53.79 52.35 52.40 48,318 -0.89(-1.68%)
Feb 26, 2018 53.19 53.49 51.85 53.29 91,354 +0.15(+0.28%)
Feb 23, 2018 52.99 53.94 50.16 53.14 96,026 +1.04(+2.00%)
Feb 22, 2018 52.60 53.09 51.90 52.10 110,357 -0.20(-0.38%)
Feb 21, 2018 52.05 54.48 49.57 52.30 218,771 +4.92(+10.38%)
Feb 20, 2018 47.53 47.78 46.94 47.38 44,070 -0.60(-1.24%)
Feb 16, 2018 47.98 47.98 47.98 0 +0.89(+1.90%)
Feb 15, 2018 47.88 48.23 46.41 47.08 41,689 -0.35(-0.73%)
Feb 14, 2018 46.14 47.58 46.14 47.43 39,063 +0.60(+1.27%)
Feb 13, 2018 46.84 46.91 46.29 46.84 34,382 -0.25(-0.53%)
Feb 12, 2018 46.84 49.37 46.49 47.08 109,102 +0.55(+1.17%)
Feb 09, 2018 46.49 47.28 45.54 46.54 68,684 +0.74(+1.63%)
Feb 08, 2018 47.63 47.63 45.79 45.79 69,045 -1.84(-3.86%)
Feb 07, 2018 47.68 47.68 47.68 47.63 50,554 -0.10(-0.21%)
Feb 06, 2018 46.19 48.25 45.69 47.73 89,967 +0.15(+0.31%)
Feb 05, 2018 49.12 49.47 47.13 47.58 39,903 -1.99(-4.01%)
Feb 02, 2018 50.56 50.56 49.47 49.57 49,858 -1.44(-2.82%)
Feb 01, 2018 50.16 51.01 49.67 51.01 58,083 +0.74(+1.48%)
Jan 31, 2018 50.46 50.66 49.96 50.26 47,029 +0.05(+0.10%)
Jan 30, 2018 49.67 49.67 49.57 50.21 111,289 +0.15(+0.30%)
Jan 29, 2018 50.41 50.71 49.92 50.06 41,467 -0.45(-0.88%)
Jan 26, 2018 50.31 50.56 49.57 50.51 45,019 +0.50(+0.99%)
Jan 25, 2018 50.76 50.76 49.92 50.01 69,127 -0.65(-1.27%)
Jan 24, 2018 51.21 51.26 50.46 50.66 67,426 -0.50(-0.97%)
Jan 23, 2018 52.15 52.15 50.96 51.16 43,626 -1.04(-2.00%)
Jan 22, 2018 51.75 52.30 51.58 52.20 55,447 +0.35(+0.67%)
Jan 19, 2018 51.06 52.15 51.01 51.85 66,876 +0.79(+1.56%)
Jan 18, 2018 51.06 51.50 50.11 51.06 86,888 -0.05(-0.10%)
Jan 17, 2018 50.96 51.16 50.41 51.11 66,595 +0.40(+0.78%)
Jan 16, 2018 50.81 51.16 50.61 50.71 64,566 +0.10(+0.20%)
Jan 12, 2018 50.61 50.61 50.61 0 +0.35(+0.69%)
Jan 11, 2018 48.77 50.51 48.77 50.26 75,104 +1.64(+3.37%)
Jan 10, 2018 48.97 48.62 108,029 -0.05(-0.10%)
Jan 09, 2018 48.62 48.87 48.08 48.67 68,844 +0.10(+0.20%)
Jan 08, 2018 48.08 48.82 47.63 48.57 48,599 +0.50(+1.03%)
Jan 05, 2018 48.33 48.52 47.68 48.08 65,850 -0.10(-0.21%)
Jan 04, 2018 48.57 49.22 48.18 48.18 60,361 -0.18(-0.37%)
Jan 03, 2018 49.05 49.05 48.21 48.36 74,897 -0.70(-1.42%)
Jan 02, 2018 48.70 49.40 48.45 49.05 114,387 +0.74(+1.54%)
Dec 29, 2017 48.31 48.31 48.31 0 -0.55(-1.12%)
Dec 28, 2017 48.70 49.00 48.55 48.85 44,835 +0.30(+0.61%)
Dec 27, 2017 48.50 48.98 48.01 48.55 71,544 +0.15(+0.31%)
Dec 26, 2017 48.36 48.65 47.31 48.41 53,731 +0.05(+0.10%)
Dec 22, 2017 47.81 48.60 47.51 48.36 63,723 +0.74(+1.56%)
Dec 21, 2017 47.71 48.21 47.61 47.61 49,525 +0.20(+0.42%)
Dec 20, 2017 47.46 48.06 47.36 47.41 49,977 +0.20(+0.42%)
Dec 19, 2017 48.21 48.21 44.95 47.21 47,365 -0.94(-1.96%)
Dec 18, 2017 48.21 48.53 47.76 48.16 64,229 +0.45(+0.94%)
Dec 15, 2017 46.87 47.81 46.77 47.71 251,132 +1.04(+2.23%)
Dec 14, 2017 47.61 47.86 46.42 46.67 69,936 -0.79(-1.67%)
Dec 13, 2017 46.92 47.86 46.67 47.46 84,312 +0.65(+1.38%)
Dec 12, 2017 47.31 47.36 46.52 46.82 53,691 -0.40(-0.84%)
Dec 11, 2017 47.11 47.66 47.06 47.21 54,696 +0.20(+0.42%)
Dec 08, 2017 48.06 48.06 46.87 47.02 73,565 -0.89(-1.87%)
Dec 07, 2017 48.16 48.60 47.86 47.91 89,051 -0.25(-0.52%)
Dec 06, 2017 46.22 48.36 45.97 48.16 182,630 +1.89(+4.08%)
Dec 05, 2017 46.72 46.72 45.62 46.27 54,478 -0.40(-0.85%)
Dec 04, 2017 46.97 47.16 46.97 46.67 78,685 +0.45(+0.97%)
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.