Indicators

Encore Wire Cp (NQ: WIRE )

280.36 -0.66 (-0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	34.21	34.82	33.97	34.44	148,678	+0.26(+0.75%)
Mar 27, 2013	34.17	34.41	33.81	34.19	100,852	-0.24(-0.69%)
Mar 26, 2013	34.62	34.62	34.29	34.42	51,440	+0.08(+0.23%)
Mar 25, 2013	34.42	34.63	34.17	34.34	62,098	+0.01(+0.03%)
Mar 22, 2013	34.12	34.39	34.10	34.33	109,515	+0.44(+1.31%)
Mar 21, 2013	33.68	34.38	33.14	33.89	74,221	-0.11(-0.32%)
Mar 20, 2013	34.18	34.18	33.58	34.00	162,780	+0.09(+0.26%)
Mar 19, 2013	33.57	33.97	33.30	33.91	94,823	+0.43(+1.29%)
Mar 18, 2013	33.49	33.67	33.20	33.48	65,611	-0.33(-0.99%)
Mar 15, 2013	33.69	33.97	33.53	33.81	76,981	+0.20(+0.59%)
Mar 14, 2013	33.34	33.67	33.19	33.62	37,492	+0.43(+1.30%)
Mar 13, 2013	33.05	33.19	32.68	33.18	19,590	+0.27(+0.81%)
Mar 12, 2013	32.83	33.25	32.44	32.92	32,389	-0.08(-0.24%)
Mar 11, 2013	33.02	33.14	32.60	33.00	38,421	-0.04(-0.12%)
Mar 08, 2013	32.16	33.30	31.92	33.04	79,179	+1.21(+3.80%)
Mar 07, 2013	31.89	31.93	31.27	31.83	77,674	+0.00(+0.00%)
Mar 06, 2013	32.26	32.36	31.42	31.83	49,348	-0.25(-0.77%)
Mar 05, 2013	31.79	32.34	31.74	32.07	46,701	+0.54(+1.72%)
Mar 04, 2013	32.15	32.15	31.24	31.53	61,915	-0.66(-2.05%)

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.