Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Encore Wire Cp (NQ: WIRE )

287.00 -0.23 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2003 3.827 3.827 3.783 3.805 31,144 -0.00(-0.05%)
Feb 27, 2003 3.770 3.874 3.727 3.807 33,148 +0.04(+1.08%)
Feb 26, 2003 3.719 3.766 3.714 3.766 59,205 +0.03(+0.93%)
Feb 25, 2003 3.740 3.796 3.719 3.732 16,497 +0.01(+0.35%)
Feb 24, 2003 3.719 3.775 3.719 3.719 24,052 -0.00(-0.12%)
Feb 21, 2003 3.740 3.848 3.719 3.723 42,707 +0.01(+0.23%)
Feb 20, 2003 3.783 3.822 3.675 3.714 26,981 +0.06(+1.54%)
Feb 19, 2003 3.978 4.017 3.641 3.658 34,228 -0.24(-6.22%)
Feb 18, 2003 3.948 3.995 3.892 3.901 18,964 -0.02(-0.43%)
Feb 14, 2003 3.905 3.930 3.892 3.917 18,039 +0.00(+0.00%)
Feb 13, 2003 3.922 3.948 3.905 3.917 71,231 -0.00(-0.11%)
Feb 12, 2003 3.991 4.026 3.909 3.922 26,210 -0.07(-1.73%)
Feb 11, 2003 4.069 4.108 3.926 3.991 18,501 -0.06(-1.60%)
Feb 10, 2003 4.008 4.056 3.935 4.056 45,483 +0.04(+1.08%)
Feb 07, 2003 4.021 4.047 3.952 4.013 24,823 +0.04(+0.98%)
Feb 06, 2003 4.064 4.064 3.974 3.974 15,263 -0.04(-1.08%)
Feb 05, 2003 3.930 4.060 3.930 4.017 63,984 +0.03(+0.76%)
Feb 04, 2003 3.965 4.064 3.939 3.987 46,099 -0.08(-1.91%)
Feb 03, 2003 4.039 4.086 4.039 4.064 52,729 +0.03(+0.64%)
Jan 31, 2003 3.930 4.039 3.909 4.039 39,932 +0.09(+2.19%)
Jan 30, 2003 4.077 4.125 3.935 3.952 52,267 -0.19(-4.69%)
Jan 29, 2003 4.047 4.147 3.956 4.147 26,981 +0.04(+0.95%)
Jan 28, 2003 4.021 4.121 3.956 4.108 55,196 +0.00(+0.00%)
Jan 27, 2003 4.086 4.151 3.965 4.108 41,628 +0.08(+1.93%)
Jan 24, 2003 3.961 4.073 3.922 4.030 35,924 +0.03(+0.87%)
Jan 23, 2003 3.978 4.090 3.913 3.995 26,056 +0.00(+0.10%)
Jan 22, 2003 3.965 4.108 3.965 3.991 8,171 -0.11(-2.73%)
Jan 21, 2003 4.103 4.108 3.917 4.103 83,103 -0.01(-0.22%)
Jan 17, 2003 4.064 4.233 3.995 4.112 25,593 +0.00(+0.12%)
Jan 16, 2003 4.064 4.121 4.064 4.108 2,929 +0.01(+0.31%)
Jan 15, 2003 4.108 4.108 4.052 4.095 5,242 -0.14(-3.26%)
Jan 14, 2003 4.112 4.233 4.021 4.233 11,100 +0.06(+1.35%)
Jan 13, 2003 4.224 4.237 4.047 4.177 16,497 -0.05(-1.13%)
Jan 10, 2003 4.220 4.259 4.112 4.224 11,871 -0.06(-1.31%)
Jan 09, 2003 4.285 4.289 4.052 4.281 20,043 +0.00(+0.00%)
Jan 08, 2003 4.250 4.363 4.108 4.281 47,025 -0.03(-0.60%)
Jan 07, 2003 4.281 4.454 4.108 4.307 86,186 +0.06(+1.43%)
Jan 06, 2003 3.969 4.263 3.969 4.246 49,800 +0.16(+4.03%)
Jan 03, 2003 3.956 4.116 3.956 4.082 34,536 +0.09(+2.16%)
Jan 02, 2003 3.922 4.086 3.922 3.995 21,585 +0.08(+2.10%)
Dec 31, 2002 4.108 4.108 3.913 3.913 54,888 -0.00(-0.11%)
Dec 30, 2002 3.935 3.961 3.913 3.917 81,869 -0.09(-2.16%)
Dec 27, 2002 3.935 4.173 3.935 4.004 24,360 -0.09(-2.11%)
Dec 26, 2002 4.108 4.177 4.086 4.090 3,391 -0.02(-0.42%)
Dec 24, 2002 4.151 4.173 4.108 4.108 13,413 -0.04(-0.94%)
Dec 23, 2002 4.108 4.147 3.965 4.147 32,069 +0.10(+2.57%)
Dec 20, 2002 4.108 4.112 3.987 4.043 44,866 -0.04(-1.06%)
Dec 19, 2002 4.108 4.108 3.913 4.086 28,523 +0.10(+2.49%)
Dec 18, 2002 4.021 4.021 3.939 3.987 17,114 -0.01(-0.32%)
Dec 17, 2002 3.922 4.026 3.913 4.000 31,761 -0.03(-0.75%)
Dec 16, 2002 3.917 4.030 3.909 4.030 19,580 +0.12(+2.98%)
Dec 13, 2002 4.039 4.047 3.913 3.913 7,863 -0.19(-4.64%)
Dec 12, 2002 4.194 4.194 4.034 4.103 40,086 +0.00(+0.00%)
Dec 11, 2002 4.147 4.194 4.039 4.103 77,861 +0.03(+0.64%)
Dec 10, 2002 4.190 4.190 4.064 4.077 91,120 -0.03(-0.74%)
Dec 09, 2002 4.363 4.363 4.108 4.108 29,140 -0.27(-6.13%)
Dec 06, 2002 4.285 4.376 4.151 4.376 17,114 +0.13(+3.16%)
Dec 05, 2002 4.224 4.242 4.207 4.242 4,625 +0.02(+0.50%)
Dec 04, 2002 4.129 4.324 4.129 4.221 18,039 +0.03(+0.63%)
Dec 03, 2002 3.987 4.228 3.978 4.194 43,324 -0.14(-3.29%)
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.