Indicators

Encore Wire Cp (NQ: WIRE )

280.57 -1.43 (-0.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	56.55	56.88	55.92	56.03	86,699	-0.36(-0.64%)
Sep 27, 2019	56.94	57.14	56.16	56.39	70,616	-0.16(-0.28%)
Sep 26, 2019	57.40	57.57	55.67	56.55	98,936	-1.03(-1.78%)
Sep 25, 2019	56.28	57.62	56.02	57.57	126,087	+1.43(+2.55%)
Sep 24, 2019	56.12	56.87	55.85	56.14	143,152	+0.35(+0.62%)
Sep 23, 2019	55.60	56.57	54.78	55.79	90,380	-0.01(-0.02%)
Sep 20, 2019	57.00	57.48	55.50	55.80	209,136	-1.50(-2.62%)
Sep 19, 2019	57.26	58.34	57.10	57.30	106,018	+0.09(+0.16%)
Sep 18, 2019	59.57	59.61	56.94	57.21	110,796	-2.50(-4.18%)
Sep 17, 2019	59.53	59.79	58.96	59.71	79,346	-0.16(-0.27%)
Sep 16, 2019	59.28	60.37	58.69	59.87	107,538	+0.36(+0.60%)
Sep 13, 2019	59.34	60.04	58.92	59.51	141,031	+0.19(+0.32%)
Sep 12, 2019	57.56	59.47	56.81	59.32	116,503	+1.86(+3.24%)
Sep 11, 2019	55.72	57.51	55.50	57.46	86,114	+1.68(+3.02%)
Sep 10, 2019	55.46	56.37	54.39	55.78	76,295	+0.06(+0.11%)
Sep 09, 2019	54.18	55.76	53.95	55.72	74,692	+1.56(+2.89%)
Sep 06, 2019	55.21	55.48	53.96	54.16	62,781	-1.05(-1.89%)
Sep 05, 2019	53.99	56.22	53.70	55.20	77,017	+1.78(+3.34%)
Sep 04, 2019	53.56	54.36	52.96	53.42	55,357	+0.51(+0.96%)

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.