Indicators

Encore Wire Cp (NQ: WIRE )

281.18 +0.36 (+0.13%)

Streaming Delayed Price Updated: 10:29 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	25.30	25.98	24.81	25.26	463,063	+0.20(+0.82%)
Feb 27, 2007	25.65	25.69	24.47	25.05	704,024	-1.25(-4.74%)
Feb 26, 2007	27.14	27.19	26.23	26.30	409,065	-0.41(-1.53%)
Feb 23, 2007	26.04	28.10	25.44	26.71	1,779,547	+0.62(+2.39%)
Feb 22, 2007	23.57	26.30	23.37	26.08	1,776,852	+2.48(+10.51%)
Feb 21, 2007	23.14	23.65	23.09	23.60	356,579	+0.31(+1.34%)
Feb 20, 2007	23.65	23.65	22.96	23.29	456,887	-0.04(-0.17%)
Feb 16, 2007	23.59	23.59	23.23	23.33	278,723	-0.26(-1.11%)
Feb 15, 2007	23.59	23.93	23.45	23.59	563,112	+0.02(+0.08%)
Feb 14, 2007	23.43	23.77	23.21	23.57	673,460	+0.30(+1.30%)
Feb 13, 2007	22.94	23.35	22.89	23.27	519,764	+0.41(+1.79%)
Feb 12, 2007	22.49	22.94	22.49	22.86	662,988	-0.03(-0.13%)
Feb 09, 2007	22.79	22.96	22.64	22.89	556,162	+0.11(+0.47%)
Feb 08, 2007	22.62	23.01	22.13	22.79	427,319	+0.18(+0.82%)
Feb 07, 2007	20.79	22.76	20.72	22.60	1,276,297	-0.26(-1.15%)
Feb 06, 2007	23.00	23.21	22.38	22.86	445,313	-0.19(-0.84%)
Feb 05, 2007	23.11	23.30	22.91	23.06	250,776	-0.05(-0.21%)
Feb 02, 2007	23.15	23.40	22.84	23.11	229,747	-0.14(-0.59%)

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.