Skip to main content

Encore Wire Cp (NQ: WIRE )

260.45 +7.26 (+2.87%)
Streaming Delayed Price Updated: 2:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 35.18 36.16 34.79 35.76 166,811 +0.58(+1.66%)
Feb 26, 2016 35.44 35.92 34.35 35.18 115,774 -0.13(-0.36%)
Feb 25, 2016 34.88 35.46 33.96 35.31 96,288 +0.43(+1.22%)
Feb 24, 2016 33.84 35.01 33.53 34.88 116,620 +0.66(+1.94%)
Feb 23, 2016 34.16 35.10 33.77 34.22 157,420 +0.37(+1.08%)
Feb 22, 2016 35.05 35.44 33.77 33.85 165,008 -1.04(-2.98%)
Feb 19, 2016 33.31 35.50 32.65 34.89 284,448 +1.84(+5.57%)
Feb 18, 2016 34.54 34.63 32.62 33.05 250,578 -1.38(-4.00%)
Feb 17, 2016 34.31 35.15 34.31 34.43 150,243 +0.12(+0.35%)
Feb 16, 2016 34.71 35.04 34.18 34.31 102,002 -0.02(-0.06%)
Feb 12, 2016 33.84 34.33 34.33 34.33 48,709 +0.90(+2.69%)
Feb 11, 2016 33.05 33.82 32.66 33.43 48,269 -0.33(-0.97%)
Feb 10, 2016 35.15 35.54 33.65 33.75 56,378 -1.12(-3.21%)
Feb 09, 2016 33.86 35.23 33.86 34.87 58,614 +0.34(+0.97%)
Feb 08, 2016 34.10 34.89 33.39 34.53 56,532 -0.02(-0.06%)
Feb 05, 2016 35.40 35.56 34.07 34.55 87,857 -1.01(-2.84%)
Feb 04, 2016 35.20 36.07 35.20 35.56 30,423 +0.40(+1.13%)
Feb 03, 2016 35.64 35.70 34.32 35.17 61,795 -0.03(-0.08%)
Feb 02, 2016 35.60 36.01 35.17 35.20 74,093 -1.07(-2.95%)
Feb 01, 2016 36.42 36.71 35.58 36.27 79,957 -0.55(-1.50%)
Jan 29, 2016 35.20 36.85 35.20 36.82 153,661 +1.68(+4.79%)
Jan 28, 2016 35.88 36.05 34.98 35.14 61,183 -0.34(-0.95%)
Jan 27, 2016 35.22 35.83 34.88 35.48 109,944 -0.06(-0.17%)
Jan 26, 2016 34.52 36.04 33.90 35.53 80,434 +1.29(+3.76%)
Jan 25, 2016 34.78 37.57 33.93 34.25 83,496 -0.76(-2.18%)
Jan 22, 2016 34.98 35.52 34.54 35.01 94,910 +0.83(+2.43%)
Jan 21, 2016 34.55 35.01 34.13 34.18 64,214 -0.24(-0.69%)
Jan 20, 2016 33.72 34.92 33.04 34.42 71,403 +0.09(+0.26%)
Jan 19, 2016 34.84 35.25 33.50 34.33 143,626 -0.10(-0.29%)
Jan 15, 2016 33.44 34.43 34.43 34.43 161,186 +0.02(+0.06%)
Jan 14, 2016 34.33 35.12 33.68 34.41 69,743 +0.37(+1.08%)
Jan 13, 2016 34.44 34.74 33.80 34.04 116,523 -0.30(-0.86%)
Jan 12, 2016 34.74 34.88 33.52 34.34 74,673 -0.29(-0.83%)
Jan 11, 2016 34.71 34.79 33.75 34.62 70,888 +0.21(+0.60%)
Jan 08, 2016 34.81 35.04 34.11 34.42 98,738 -0.33(-0.94%)
Jan 07, 2016 35.57 37.12 34.69 34.74 58,911 -1.54(-4.25%)
Jan 06, 2016 35.19 36.96 35.19 36.29 119,195 +0.31(+0.85%)
Jan 05, 2016 35.83 36.10 35.26 35.98 105,658 +0.07(+0.19%)
Jan 04, 2016 35.82 36.22 35.20 35.91 107,416 -0.77(-2.10%)
Dec 31, 2015 37.77 36.68 36.68 36.68 96,866 -1.09(-2.88%)
Dec 30, 2015 38.20 38.50 37.73 37.77 71,667 -0.54(-1.42%)
Dec 29, 2015 38.71 38.73 37.74 38.31 74,193 +0.12(+0.31%)
Dec 28, 2015 39.26 39.26 38.04 38.20 67,508 -1.15(-2.92%)
Dec 24, 2015 38.45 39.34 39.34 39.34 83,418 +0.86(+2.24%)
Dec 23, 2015 38.66 39.08 38.30 38.48 55,415 +0.18(+0.46%)
Dec 22, 2015 38.19 38.47 37.57 38.30 71,949 +0.25(+0.65%)
Dec 21, 2015 38.30 38.51 37.28 38.06 100,982 +0.20(+0.52%)
Dec 18, 2015 37.92 38.60 37.53 37.86 260,264 -0.29(-0.75%)
Dec 17, 2015 39.35 39.45 38.08 38.15 76,018 -1.22(-3.09%)
Dec 16, 2015 38.49 39.45 38.34 39.36 79,307 +0.94(+2.45%)
Dec 15, 2015 37.71 38.55 34.85 38.42 138,404 +0.78(+2.08%)
Dec 14, 2015 38.43 38.85 36.44 37.64 169,587 -0.75(-1.96%)
Dec 11, 2015 38.43 39.30 38.27 38.39 108,844 -0.77(-1.97%)
Dec 10, 2015 39.26 39.60 38.92 39.16 66,788 -0.25(-0.63%)
Dec 09, 2015 40.20 40.86 39.31 39.41 90,712 -0.77(-1.92%)
Dec 08, 2015 40.48 40.60 40.02 40.18 63,291 -0.88(-2.14%)
Dec 07, 2015 42.04 42.04 40.91 41.06 79,250 -1.26(-2.97%)
Dec 04, 2015 42.04 42.57 41.63 42.32 89,084 +0.23(+0.54%)
Dec 03, 2015 43.38 43.51 41.78 42.09 54,807 -0.87(-2.03%)
Dec 02, 2015 43.05 43.05 42.88 42.96 68,039 -0.21(-0.48%)
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.