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 (%)
Mar 29, 2002 7.243 7.524 7.161 7.161 201,652 +0.00(+0.00%)
Mar 28, 2002 7.243 7.524 7.161 7.161 201,652 -0.08(-1.13%)
Mar 27, 2002 6.789 7.286 6.625 7.243 185,465 +0.44(+6.48%)
Mar 26, 2002 6.530 6.811 6.503 6.802 68,605 +0.35(+5.43%)
Mar 25, 2002 6.422 6.555 6.270 6.452 71,534 +0.05(+0.81%)
Mar 22, 2002 6.374 6.400 6.214 6.400 51,646 +0.04(+0.61%)
Mar 21, 2002 6.162 6.361 6.162 6.361 30,987 +0.04(+0.68%)
Mar 20, 2002 6.348 6.370 6.313 6.318 11,254 +0.00(+0.07%)
Mar 19, 2002 6.352 6.357 6.287 6.313 26,517 -0.04(-0.68%)
Mar 18, 2002 6.253 6.443 6.184 6.357 154,477 +0.09(+1.38%)
Mar 15, 2002 6.050 6.482 6.050 6.270 83,559 +0.13(+2.11%)
Mar 14, 2002 6.179 6.179 6.054 6.140 10,791 +0.02(+0.28%)
Mar 13, 2002 6.162 6.166 6.097 6.123 12,950 -0.05(-0.84%)
Mar 12, 2002 5.946 6.227 5.803 6.175 43,938 -0.01(-0.14%)
Mar 11, 2002 6.326 6.374 6.080 6.184 81,401 -0.16(-2.46%)
Mar 08, 2002 6.249 6.508 6.249 6.339 125,956 +0.11(+1.81%)
Mar 07, 2002 6.011 6.326 5.929 6.227 94,043 +0.39(+6.67%)
Mar 06, 2002 5.492 5.838 5.479 5.838 81,709 +0.36(+6.64%)
Mar 05, 2002 5.366 5.496 5.284 5.475 77,238 +0.16(+2.93%)
Mar 04, 2002 5.423 5.475 5.319 5.319 48,100 -0.05(-0.97%)
Mar 01, 2002 5.323 5.392 5.298 5.371 45,479 +0.05(+0.98%)
Feb 28, 2002 5.323 5.444 5.219 5.319 101,288 +0.00(+0.00%)
Feb 27, 2002 5.276 5.362 5.258 5.319 23,125 +0.00(+0.00%)
Feb 26, 2002 5.475 5.475 5.276 5.319 34,533 -0.06(-1.13%)
Feb 25, 2002 5.449 5.453 5.267 5.379 94,351 -0.11(-2.05%)
Feb 22, 2002 5.323 5.513 5.198 5.492 36,075 +0.15(+2.75%)
Feb 21, 2002 5.453 5.535 5.345 5.345 33,454 -0.14(-2.60%)
Feb 20, 2002 5.250 5.622 5.146 5.487 337,321 +0.23(+4.44%)
Feb 19, 2002 5.457 5.505 5.232 5.254 24,358 -0.16(-3.03%)
Feb 18, 2002 5.524 5.617 5.414 5.418 50,413 +0.00(+0.00%)
Feb 15, 2002 5.524 5.617 5.414 5.418 50,413 -0.05(-0.95%)
Feb 14, 2002 5.686 5.773 5.470 5.470 28,367 -0.24(-4.24%)
Feb 13, 2002 5.622 5.717 5.535 5.712 27,442 +0.31(+5.68%)
Feb 12, 2002 5.492 5.600 5.405 5.405 8,941 -0.17(-3.10%)
Feb 11, 2002 5.449 5.578 5.449 5.578 13,566 +0.17(+3.12%)
Feb 08, 2002 5.427 5.535 5.405 5.410 12,487 +0.03(+0.48%)
Feb 07, 2002 5.362 5.436 5.362 5.384 12,179 +0.02(+0.40%)
Feb 06, 2002 5.384 5.431 5.362 5.362 11,871 -0.05(-0.88%)
Feb 05, 2002 5.511 5.795 5.362 5.410 32,067 +0.05(+0.89%)
Feb 04, 2002 5.751 5.751 5.362 5.362 40,392 -0.37(-6.41%)
Feb 01, 2002 5.557 5.833 5.557 5.730 74,309 +0.12(+2.16%)
Jan 31, 2002 5.384 5.622 5.384 5.609 39,621 +0.20(+3.76%)
Jan 30, 2002 5.358 5.578 5.340 5.405 118,555 +0.20(+3.82%)
Jan 29, 2002 5.189 5.271 5.120 5.206 31,142 -0.10(-1.87%)
Jan 28, 2002 5.297 5.466 5.120 5.306 38,079 +0.14(+2.68%)
Jan 25, 2002 5.323 5.436 5.059 5.167 45,788 -0.23(-4.25%)
Jan 24, 2002 5.362 5.513 5.362 5.397 22,817 +0.06(+1.05%)
Jan 23, 2002 5.124 5.340 5.042 5.340 34,379 +0.30(+6.01%)
Jan 22, 2002 5.085 5.189 5.038 5.038 19,887 -0.06(-1.27%)
Jan 21, 2002 5.243 5.302 5.072 5.103 25,746 +0.00(+0.00%)
Jan 18, 2002 5.243 5.302 5.072 5.103 25,746 -0.19(-3.67%)
Jan 17, 2002 5.051 5.297 5.016 5.297 20,196 +0.26(+5.15%)
Jan 16, 2002 5.016 5.081 5.016 5.038 15,416 -0.04(-0.85%)
Jan 15, 2002 5.081 5.180 5.064 5.081 11,254 +0.04(+0.86%)
Jan 14, 2002 5.085 5.267 5.016 5.038 42,088 -0.04(-0.85%)
Jan 11, 2002 5.090 5.310 5.081 5.081 13,412 -0.12(-2.33%)
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.