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 31, 2003 3.658 3.689 3.598 3.676 57,964 +0.00(+0.00%)
Mar 28, 2003 3.695 3.728 3.671 3.676 58,121 +0.00(+0.00%)
Mar 27, 2003 3.680 3.715 3.676 3.676 40,854 -0.01(-0.23%)
Mar 26, 2003 3.728 3.728 3.680 3.684 12,641 -0.05(-1.39%)
Mar 25, 2003 3.732 3.736 3.676 3.736 41,610 -0.00(-0.12%)
Mar 24, 2003 3.792 3.792 3.719 3.740 13,104 -0.08(-2.04%)
Mar 21, 2003 3.648 3.818 3.619 3.818 39,313 +0.10(+2.67%)
Mar 20, 2003 3.827 3.827 3.684 3.719 61,359 -0.16(-4.23%)
Mar 19, 2003 3.866 3.892 3.719 3.883 32,221 +0.07(+1.93%)
Mar 18, 2003 3.944 4.017 3.810 3.810 32,221 -0.19(-4.76%)
Mar 17, 2003 3.810 4.000 3.779 4.000 29,594 +0.26(+6.94%)
Mar 14, 2003 3.801 3.913 3.740 3.740 22,354 -0.06(-1.59%)
Mar 13, 2003 3.758 3.840 3.753 3.801 5,550 +0.05(+1.27%)
Mar 12, 2003 3.702 3.805 3.702 3.753 11,914 +0.01(+0.35%)
Mar 11, 2003 3.689 3.840 3.689 3.740 22,817 +0.03(+0.70%)
Mar 10, 2003 3.680 3.771 3.676 3.715 27,287 -0.00(-0.12%)
Mar 07, 2003 3.745 3.745 3.710 3.719 18,962 -0.00(-0.12%)
Mar 06, 2003 3.801 3.805 3.719 3.723 4,933 -0.15(-3.91%)
Mar 05, 2003 3.801 3.892 3.719 3.875 23,742 +0.06(+1.70%)
Mar 04, 2003 3.697 3.892 3.676 3.810 60,434 +0.09(+2.44%)
Mar 03, 2003 3.862 3.862 3.719 3.719 24,975 -0.09(-2.27%)
Feb 28, 2003 3.827 3.827 3.784 3.805 31,142 -0.00(-0.05%)
Feb 27, 2003 3.771 3.875 3.728 3.807 33,146 +0.04(+1.08%)
Feb 26, 2003 3.719 3.766 3.715 3.766 59,200 +0.03(+0.93%)
Feb 25, 2003 3.740 3.797 3.719 3.732 16,496 +0.01(+0.35%)
Feb 24, 2003 3.719 3.775 3.719 3.719 24,050 -0.00(-0.12%)
Feb 21, 2003 3.740 3.849 3.719 3.723 42,704 +0.01(+0.23%)
Feb 20, 2003 3.784 3.823 3.676 3.715 26,979 +0.06(+1.54%)
Feb 19, 2003 3.978 4.017 3.641 3.658 34,225 -0.24(-6.22%)
Feb 18, 2003 3.948 3.996 3.892 3.901 18,962 -0.02(-0.43%)
Feb 14, 2003 3.905 3.931 3.892 3.918 18,037 +0.00(+0.00%)
Feb 13, 2003 3.922 3.948 3.905 3.918 71,226 -0.00(-0.11%)
Feb 12, 2003 3.991 4.026 3.909 3.922 26,208 -0.07(-1.73%)
Feb 11, 2003 4.069 4.108 3.926 3.991 18,500 -0.06(-1.60%)
Feb 10, 2003 4.009 4.056 3.935 4.056 45,479 +0.04(+1.08%)
Feb 07, 2003 4.022 4.048 3.952 4.013 24,821 +0.04(+0.98%)
Feb 06, 2003 4.065 4.065 3.974 3.974 15,262 -0.04(-1.08%)
Feb 05, 2003 3.931 4.060 3.931 4.017 63,980 +0.03(+0.76%)
Feb 04, 2003 3.965 4.065 3.939 3.987 46,096 -0.08(-1.91%)
Feb 03, 2003 4.039 4.086 4.039 4.065 52,725 +0.03(+0.64%)
Jan 31, 2003 3.931 4.039 3.909 4.039 39,929 +0.09(+2.19%)
Jan 30, 2003 4.077 4.125 3.935 3.952 52,263 -0.19(-4.69%)
Jan 29, 2003 4.048 4.147 3.957 4.147 26,979 +0.04(+0.95%)
Jan 28, 2003 4.022 4.121 3.957 4.108 55,192 +0.00(+0.00%)
Jan 27, 2003 4.086 4.151 3.965 4.108 41,625 +0.08(+1.93%)
Jan 24, 2003 3.961 4.073 3.922 4.030 35,921 +0.03(+0.87%)
Jan 23, 2003 3.978 4.091 3.913 3.996 26,054 +0.00(+0.10%)
Jan 22, 2003 3.965 4.108 3.965 3.992 8,170 -0.11(-2.73%)
Jan 21, 2003 4.104 4.108 3.918 4.104 83,097 -0.01(-0.22%)
Jan 17, 2003 4.065 4.233 3.996 4.113 25,592 +0.00(+0.12%)
Jan 16, 2003 4.065 4.121 4.065 4.108 2,929 +0.01(+0.31%)
Jan 15, 2003 4.108 4.108 4.052 4.096 5,241 -0.14(-3.26%)
Jan 14, 2003 4.112 4.233 4.022 4.233 11,100 +0.06(+1.35%)
Jan 13, 2003 4.225 4.238 4.048 4.177 16,496 -0.05(-1.13%)
Jan 10, 2003 4.220 4.259 4.112 4.225 11,871 -0.06(-1.31%)
Jan 09, 2003 4.285 4.290 4.052 4.281 20,041 +0.00(+0.00%)
Jan 08, 2003 4.251 4.363 4.108 4.281 47,021 -0.03(-0.60%)
Jan 07, 2003 4.281 4.454 4.108 4.307 86,180 +0.06(+1.43%)
Jan 06, 2003 3.970 4.264 3.970 4.246 49,796 +0.16(+4.03%)
Jan 03, 2003 3.957 4.117 3.957 4.082 34,533 +0.09(+2.16%)
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.