Skip to main content

Encore Wire Cp (NQ: WIRE )

261.32 +8.13 (+3.21%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 57.30 57.55 56.74 56.93 105,738 +0.02(+0.03%)
Mar 28, 2019 57.01 57.75 56.33 56.91 135,663 +0.01(+0.02%)
Mar 27, 2019 56.98 57.55 56.07 56.90 87,799 -0.04(-0.07%)
Mar 26, 2019 57.42 57.65 56.80 56.94 95,063 -0.12(-0.21%)
Mar 25, 2019 56.44 57.45 55.92 57.06 148,950 +0.86(+1.52%)
Mar 22, 2019 59.00 59.00 56.18 56.20 125,137 -3.14(-5.30%)
Mar 21, 2019 58.57 60.07 58.32 59.35 79,312 +0.66(+1.12%)
Mar 20, 2019 59.18 59.53 58.04 58.69 78,085 -0.56(-0.94%)
Mar 19, 2019 60.00 60.00 59.09 59.25 52,854 -0.52(-0.87%)
Mar 18, 2019 59.34 60.06 59.14 59.76 109,957 +0.45(+0.75%)
Mar 15, 2019 58.95 60.08 58.76 59.32 209,467 +0.37(+0.62%)
Mar 14, 2019 59.27 59.27 58.57 58.95 100,133 -0.32(-0.54%)
Mar 13, 2019 59.95 60.45 59.14 59.27 96,569 -0.33(-0.55%)
Mar 12, 2019 58.87 59.61 58.77 59.59 148,777 +0.73(+1.23%)
Mar 11, 2019 57.95 58.99 57.84 58.87 75,453 +1.02(+1.77%)
Mar 08, 2019 57.49 57.90 57.23 57.84 48,848 +0.11(+0.19%)
Mar 07, 2019 57.61 57.97 57.07 57.73 100,088 +0.28(+0.48%)
Mar 06, 2019 58.52 58.53 57.17 57.46 79,048 -1.04(-1.79%)
Mar 05, 2019 58.63 59.03 57.92 58.50 50,250 -0.04(-0.07%)
Mar 04, 2019 59.53 59.60 58.53 58.54 80,654 -0.62(-1.04%)
Mar 01, 2019 59.30 59.35 58.62 59.16 115,589 +0.22(+0.37%)
Feb 28, 2019 60.06 60.33 58.89 58.94 104,389 -1.10(-1.84%)
Feb 27, 2019 59.46 60.13 59.23 60.04 109,166 +0.55(+0.92%)
Feb 26, 2019 58.49 59.65 58.49 59.50 140,335 +1.03(+1.77%)
Feb 25, 2019 59.01 59.05 58.19 58.46 84,341 +0.06(+0.10%)
Feb 22, 2019 58.21 59.57 52.00 58.40 122,625 +0.70(+1.21%)
Feb 21, 2019 57.86 58.83 57.01 57.70 143,222 +0.12(+0.21%)
Feb 20, 2019 56.39 59.69 55.85 57.59 356,612 +1.62(+2.90%)
Feb 19, 2019 54.52 56.32 54.09 55.96 304,891 +1.43(+2.63%)
Feb 15, 2019 54.21 55.31 54.11 54.53 68,247 +0.60(+1.11%)
Feb 14, 2019 54.17 54.57 53.67 53.93 68,483 -0.30(-0.55%)
Feb 13, 2019 52.76 54.53 52.76 54.23 81,039 -0.09(-0.16%)
Feb 12, 2019 53.27 54.44 53.13 54.32 47,187 +1.26(+2.38%)
Feb 11, 2019 52.93 53.11 51.73 53.06 49,149 +0.14(+0.26%)
Feb 08, 2019 53.59 53.72 52.54 52.92 33,571 -0.69(-1.28%)
Feb 07, 2019 53.74 54.07 52.15 53.61 52,915 -0.42(-0.77%)
Feb 06, 2019 54.09 54.35 53.84 54.02 56,535 -0.07(-0.13%)
Feb 05, 2019 54.41 54.70 53.93 54.09 50,563 -0.17(-0.31%)
Feb 04, 2019 53.44 54.41 53.22 54.26 42,026 +0.73(+1.36%)
Feb 01, 2019 53.64 54.18 53.18 53.54 44,727 -0.09(-0.17%)
Jan 31, 2019 52.95 53.70 52.95 53.63 52,486 +0.53(+0.99%)
Jan 30, 2019 52.57 53.31 51.71 53.10 54,864 +0.95(+1.81%)
Jan 29, 2019 51.82 52.71 51.63 52.15 90,027 +0.38(+0.73%)
Jan 28, 2019 52.06 52.49 50.82 51.77 101,965 -0.62(-1.18%)
Jan 25, 2019 52.35 53.20 52.03 52.39 38,496 +0.41(+0.78%)
Jan 24, 2019 51.84 52.64 51.50 51.98 70,621 +0.15(+0.29%)
Jan 23, 2019 52.42 52.47 51.26 51.83 58,183 -0.54(-1.03%)
Jan 22, 2019 52.27 52.47 51.93 52.37 76,697 -0.26(-0.49%)
Jan 18, 2019 52.93 54.11 52.45 52.63 90,762 -0.11(-0.21%)
Jan 17, 2019 51.52 52.95 51.18 52.74 176,247 +1.06(+2.06%)
Jan 16, 2019 51.52 52.21 51.07 51.68 62,871 +0.17(+0.33%)
Jan 15, 2019 51.45 51.64 50.93 51.51 32,747 +0.07(+0.14%)
Jan 14, 2019 51.10 51.68 50.84 51.44 42,549 +0.01(+0.02%)
Jan 11, 2019 51.38 51.73 51.05 51.43 69,454 -0.10(-0.19%)
Jan 10, 2019 50.75 51.65 50.64 51.53 85,349 +0.57(+1.11%)
Jan 09, 2019 50.94 51.28 50.49 50.96 60,965 +0.15(+0.29%)
Jan 08, 2019 51.19 51.29 50.16 50.81 71,719 +0.07(+0.14%)
Jan 07, 2019 50.86 51.04 49.97 50.74 82,237 -0.02(-0.04%)
Jan 04, 2019 49.50 51.01 49.50 50.76 95,989 +1.82(+3.72%)
Jan 03, 2019 50.18 50.18 48.77 48.94 91,053 -1.30(-2.59%)
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.