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 (%)
Mar 29, 2002 7.243 7.524 7.160 7.160 201,668 +0.00(+0.00%)
Mar 28, 2002 7.243 7.524 7.160 7.160 201,668 -0.08(-1.13%)
Mar 27, 2002 6.789 7.286 6.624 7.243 185,479 +0.44(+6.48%)
Mar 26, 2002 6.529 6.810 6.503 6.802 68,610 +0.35(+5.43%)
Mar 25, 2002 6.421 6.554 6.270 6.451 71,539 +0.05(+0.81%)
Mar 22, 2002 6.373 6.399 6.213 6.399 51,650 +0.04(+0.61%)
Mar 21, 2002 6.162 6.361 6.162 6.361 30,990 +0.04(+0.68%)
Mar 20, 2002 6.348 6.369 6.313 6.317 11,255 +0.00(+0.07%)
Mar 19, 2002 6.352 6.356 6.287 6.313 26,519 -0.04(-0.68%)
Mar 18, 2002 6.252 6.443 6.183 6.356 154,488 +0.09(+1.38%)
Mar 15, 2002 6.049 6.482 6.049 6.270 83,565 +0.13(+2.11%)
Mar 14, 2002 6.179 6.179 6.054 6.140 10,792 +0.02(+0.28%)
Mar 13, 2002 6.162 6.166 6.097 6.123 12,951 -0.05(-0.84%)
Mar 12, 2002 5.945 6.226 5.803 6.175 43,941 -0.01(-0.14%)
Mar 11, 2002 6.326 6.373 6.079 6.183 81,407 -0.16(-2.46%)
Mar 08, 2002 6.248 6.508 6.248 6.339 125,965 +0.11(+1.81%)
Mar 07, 2002 6.010 6.326 5.929 6.226 94,050 +0.39(+6.67%)
Mar 06, 2002 5.491 5.837 5.478 5.837 81,715 +0.36(+6.64%)
Mar 05, 2002 5.366 5.496 5.284 5.474 77,244 +0.16(+2.93%)
Mar 04, 2002 5.422 5.474 5.318 5.318 48,104 -0.05(-0.97%)
Mar 01, 2002 5.322 5.392 5.297 5.370 45,483 +0.05(+0.98%)
Feb 28, 2002 5.322 5.444 5.219 5.318 101,296 +0.00(+0.00%)
Feb 27, 2002 5.275 5.362 5.258 5.318 23,127 +0.00(+0.00%)
Feb 26, 2002 5.474 5.474 5.275 5.318 34,536 -0.06(-1.13%)
Feb 25, 2002 5.448 5.452 5.267 5.379 94,358 -0.11(-2.05%)
Feb 22, 2002 5.323 5.513 5.197 5.491 36,078 +0.15(+2.75%)
Feb 21, 2002 5.452 5.535 5.344 5.344 33,457 -0.14(-2.60%)
Feb 20, 2002 5.249 5.621 5.145 5.487 337,346 +0.23(+4.44%)
Feb 19, 2002 5.457 5.504 5.232 5.254 24,360 -0.16(-3.03%)
Feb 18, 2002 5.524 5.617 5.414 5.418 50,417 +0.00(+0.00%)
Feb 15, 2002 5.524 5.617 5.414 5.418 50,417 -0.05(-0.95%)
Feb 14, 2002 5.686 5.772 5.470 5.470 28,369 -0.24(-4.24%)
Feb 13, 2002 5.621 5.716 5.535 5.712 27,444 +0.31(+5.68%)
Feb 12, 2002 5.491 5.599 5.405 5.405 8,942 -0.17(-3.10%)
Feb 11, 2002 5.448 5.578 5.448 5.578 13,567 +0.17(+3.12%)
Feb 08, 2002 5.427 5.535 5.405 5.409 12,488 +0.03(+0.48%)
Feb 07, 2002 5.362 5.435 5.362 5.383 12,180 +0.02(+0.40%)
Feb 06, 2002 5.383 5.431 5.362 5.362 11,871 -0.05(-0.88%)
Feb 05, 2002 5.511 5.794 5.362 5.409 32,069 +0.05(+0.89%)
Feb 04, 2002 5.751 5.751 5.362 5.362 40,395 -0.37(-6.42%)
Feb 01, 2002 5.556 5.833 5.556 5.729 74,314 +0.12(+2.16%)
Jan 31, 2002 5.383 5.621 5.383 5.608 39,624 +0.20(+3.76%)
Jan 30, 2002 5.357 5.578 5.340 5.405 118,564 +0.20(+3.82%)
Jan 29, 2002 5.189 5.271 5.120 5.206 31,144 -0.10(-1.87%)
Jan 28, 2002 5.297 5.465 5.120 5.305 38,082 +0.14(+2.68%)
Jan 25, 2002 5.323 5.435 5.059 5.167 45,791 -0.23(-4.25%)
Jan 24, 2002 5.362 5.513 5.362 5.396 22,818 +0.06(+1.05%)
Jan 23, 2002 5.124 5.340 5.042 5.340 34,382 +0.30(+6.01%)
Jan 22, 2002 5.085 5.189 5.037 5.037 19,889 -0.06(-1.27%)
Jan 21, 2002 5.243 5.301 5.072 5.102 25,748 +0.00(+0.00%)
Jan 18, 2002 5.243 5.301 5.072 5.102 25,748 -0.19(-3.67%)
Jan 17, 2002 5.050 5.297 5.016 5.297 20,197 +0.26(+5.15%)
Jan 16, 2002 5.016 5.081 5.016 5.037 15,418 -0.04(-0.85%)
Jan 15, 2002 5.081 5.180 5.063 5.081 11,255 +0.04(+0.86%)
Jan 14, 2002 5.085 5.267 5.016 5.037 42,091 -0.04(-0.85%)
Jan 11, 2002 5.089 5.310 5.081 5.081 13,413 -0.12(-2.33%)
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.