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

Encore Wire Cp (NQ: WIRE )

282.41 -1.19 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 31, 2003 3.658 3.688 3.598 3.675 57,968 +0.00(+0.00%)
Mar 28, 2003 3.695 3.727 3.671 3.675 58,126 +0.00(+0.00%)
Mar 27, 2003 3.680 3.714 3.675 3.675 40,857 -0.01(-0.23%)
Mar 26, 2003 3.727 3.727 3.680 3.684 12,642 -0.05(-1.39%)
Mar 25, 2003 3.732 3.736 3.675 3.736 41,613 -0.00(-0.12%)
Mar 24, 2003 3.792 3.792 3.719 3.740 13,105 -0.08(-2.04%)
Mar 21, 2003 3.647 3.818 3.619 3.818 39,316 +0.10(+2.67%)
Mar 20, 2003 3.827 3.827 3.684 3.719 61,363 -0.16(-4.23%)
Mar 19, 2003 3.866 3.892 3.719 3.883 32,223 +0.07(+1.93%)
Mar 18, 2003 3.943 4.017 3.809 3.809 32,223 -0.19(-4.76%)
Mar 17, 2003 3.809 4.000 3.779 4.000 29,596 +0.26(+6.94%)
Mar 14, 2003 3.801 3.913 3.740 3.740 22,356 -0.06(-1.59%)
Mar 13, 2003 3.757 3.840 3.753 3.801 5,550 +0.05(+1.27%)
Mar 12, 2003 3.701 3.805 3.701 3.753 11,915 +0.01(+0.35%)
Mar 11, 2003 3.688 3.840 3.688 3.740 22,818 +0.03(+0.70%)
Mar 10, 2003 3.680 3.770 3.675 3.714 27,289 -0.00(-0.12%)
Mar 07, 2003 3.745 3.745 3.710 3.719 18,964 -0.00(-0.12%)
Mar 06, 2003 3.801 3.805 3.719 3.723 4,933 -0.15(-3.91%)
Mar 05, 2003 3.801 3.892 3.719 3.874 23,743 +0.06(+1.70%)
Mar 04, 2003 3.697 3.892 3.675 3.809 60,438 +0.09(+2.44%)
Mar 03, 2003 3.861 3.861 3.719 3.719 24,977 -0.09(-2.27%)
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%)
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.