Indicators

Encore Wire Cp (NQ: WIRE )

280.90 +0.54 (+0.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	29.07	29.41	28.46	28.57	147,270	-0.38(-1.32%)
Feb 28, 2012	29.02	29.34	28.78	28.95	82,564	+0.10(+0.34%)
Feb 27, 2012	28.79	29.38	28.13	28.86	115,583	-0.16(-0.54%)
Feb 24, 2012	29.05	29.37	28.55	29.01	86,280	-0.09(-0.30%)
Feb 23, 2012	29.09	29.47	28.96	29.10	241,522	+0.16(+0.54%)
Feb 22, 2012	29.33	29.33	28.44	28.94	263,188	+1.05(+3.76%)
Feb 21, 2012	28.24	28.24	27.41	27.89	118,415	-0.16(-0.56%)
Feb 17, 2012	28.38	28.38	27.99	28.05	43,124	-0.16(-0.56%)
Feb 16, 2012	27.27	28.26	27.27	28.21	36,923	+0.85(+3.12%)
Feb 15, 2012	27.71	27.71	27.23	27.36	60,255	-0.25(-0.92%)
Feb 14, 2012	27.47	27.64	27.27	27.61	42,616	+0.01(+0.04%)
Feb 13, 2012	27.80	27.82	27.46	27.60	31,984	+0.17(+0.61%)
Feb 10, 2012	27.40	27.60	26.99	27.43	38,353	-0.26(-0.96%)
Feb 09, 2012	28.00	28.10	27.56	27.70	56,594	-0.28(-1.02%)
Feb 08, 2012	28.06	28.35	27.81	27.98	62,541	-0.05(-0.18%)
Feb 07, 2012	28.15	28.44	27.97	28.03	39,728	-0.16(-0.56%)
Feb 06, 2012	28.19	28.35	28.08	28.19	75,422	+0.00(+0.00%)
Feb 03, 2012	28.09	28.95	28.09	28.19	105,354	+0.31(+1.13%)
Feb 02, 2012	27.66	28.05	27.22	27.87	97,283	+0.29(+1.07%)

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.