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 (%)
Dec 29, 2017		48.30	48.30	48.30	0	-0.55(-1.12%)
Dec 28, 2017	48.70	49.00	48.55	48.85	44,838	+0.30(+0.61%)
Dec 27, 2017	48.50	48.97	48.00	48.55	71,549	+0.15(+0.31%)
Dec 26, 2017	48.35	48.65	47.31	48.40	53,735	+0.05(+0.10%)
Dec 22, 2017	47.81	48.60	47.51	48.35	63,728	+0.74(+1.56%)
Dec 21, 2017	47.71	48.20	47.61	47.61	49,529	+0.20(+0.42%)
Dec 20, 2017	47.46	48.05	47.36	47.41	49,981	+0.20(+0.42%)
Dec 19, 2017	48.20	48.20	44.95	47.21	47,368	-0.94(-1.96%)
Dec 18, 2017	48.20	48.53	47.76	48.15	64,234	+0.45(+0.94%)
Dec 15, 2017	46.86	47.81	46.76	47.71	251,151	+1.04(+2.23%)
Dec 14, 2017	47.61	47.86	46.42	46.66	69,941	-0.79(-1.67%)
Dec 13, 2017	46.91	47.86	46.66	47.46	84,318	+0.65(+1.38%)
Dec 12, 2017	47.31	47.36	46.52	46.81	53,695	-0.40(-0.84%)
Dec 11, 2017	47.11	47.66	47.06	47.21	54,700	+0.20(+0.42%)
Dec 08, 2017	48.05	48.05	46.86	47.01	73,570	-0.89(-1.87%)
Dec 07, 2017	48.15	48.60	47.86	47.91	89,058	-0.25(-0.52%)
Dec 06, 2017	46.22	48.35	45.97	48.15	182,644	+1.89(+4.08%)
Dec 05, 2017	46.71	46.71	45.62	46.27	54,482	-0.40(-0.85%)
Dec 04, 2017	46.96	47.16	46.96	46.66	78,691	+0.45(+0.97%)

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.