Skip to main content

Encore Wire Cp (NQ: WIRE )

262.43 +9.24 (+3.65%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 23.57 23.82 23.51 23.81 43,165 +0.21(+0.87%)
Mar 30, 2011 23.66 23.71 23.46 23.61 74,445 +0.15(+0.63%)
Mar 29, 2011 23.22 23.65 23.21 23.46 49,331 +0.20(+0.84%)
Mar 28, 2011 23.54 23.82 23.26 23.27 61,574 -0.21(-0.92%)
Mar 25, 2011 23.50 23.83 23.13 23.48 94,409 +0.22(+0.97%)
Mar 24, 2011 22.94 23.44 22.89 23.26 73,368 +0.28(+1.23%)
Mar 23, 2011 22.49 23.06 22.37 22.97 91,203 +0.40(+1.78%)
Mar 22, 2011 22.62 22.68 22.51 22.57 39,140 +0.05(+0.22%)
Mar 21, 2011 22.48 22.60 22.04 22.52 70,591 +0.54(+2.45%)
Mar 18, 2011 21.79 22.00 21.75 21.99 77,817 +0.37(+1.72%)
Mar 17, 2011 21.88 21.91 21.55 21.61 40,978 +0.14(+0.64%)
Mar 16, 2011 21.76 21.92 21.38 21.48 63,962 -0.37(-1.70%)
Mar 15, 2011 21.32 21.90 20.72 21.85 55,595 +0.00(+0.00%)
Mar 14, 2011 21.56 21.97 21.56 21.85 27,601 -0.03(-0.13%)
Mar 11, 2011 21.68 21.94 21.44 21.88 70,987 +0.19(+0.86%)
Mar 10, 2011 21.61 22.02 21.37 21.69 87,548 -0.32(-1.47%)
Mar 09, 2011 22.16 22.27 21.98 22.02 46,327 -0.13(-0.57%)
Mar 08, 2011 21.83 22.34 21.51 22.14 91,740 +0.27(+1.23%)
Mar 07, 2011 22.42 22.50 21.71 21.87 59,116 -0.50(-2.25%)
Mar 04, 2011 22.71 22.72 21.95 22.38 53,672 -0.35(-1.55%)
Mar 03, 2011 22.40 22.78 22.36 22.73 60,735 +0.62(+2.79%)
Mar 02, 2011 22.38 22.65 21.98 22.11 73,351 -0.29(-1.31%)
Mar 01, 2011 23.03 23.04 22.33 22.41 53,975 -0.53(-2.30%)
Feb 28, 2011 23.02 23.48 22.63 22.93 110,168 +0.04(+0.17%)
Feb 25, 2011 22.33 22.90 22.02 22.90 89,171 +0.61(+2.72%)
Feb 24, 2011 22.38 22.63 21.91 22.29 111,811 +0.01(+0.04%)
Feb 23, 2011 24.30 24.30 21.95 22.28 143,481 +0.22(+1.02%)
Feb 22, 2011 22.64 22.64 22.04 22.05 88,031 -0.74(-3.26%)
Feb 18, 2011 22.99 23.12 22.69 22.80 50,560 -0.02(-0.09%)
Feb 17, 2011 22.63 22.96 22.54 22.82 49,888 +0.12(+0.52%)
Feb 16, 2011 22.79 22.96 22.63 22.70 49,505 +0.03(+0.13%)
Feb 15, 2011 23.14 23.14 22.61 22.67 90,930 -0.64(-2.73%)
Feb 14, 2011 23.31 23.62 22.89 23.31 33,459 -0.03(-0.13%)
Feb 11, 2011 23.05 23.36 22.84 23.34 47,636 +0.18(+0.76%)
Feb 10, 2011 23.01 23.37 23.01 23.16 53,625 +0.00(+0.00%)
Feb 09, 2011 23.11 23.46 23.04 23.16 108,453 -0.05(-0.21%)
Feb 08, 2011 23.19 23.22 22.95 23.21 65,084 -0.04(-0.17%)
Feb 07, 2011 23.02 23.72 22.86 23.25 65,576 +0.37(+1.62%)
Feb 04, 2011 22.54 22.95 22.48 22.88 88,544 +0.33(+1.47%)
Feb 03, 2011 22.51 22.65 22.07 22.54 53,900 +0.04(+0.17%)
Feb 02, 2011 22.39 22.67 22.15 22.50 50,407 +0.05(+0.22%)
Feb 01, 2011 22.07 22.62 22.04 22.46 64,784 +0.51(+2.34%)
Jan 31, 2011 22.08 22.15 21.78 21.94 75,523 +0.04(+0.20%)
Jan 28, 2011 22.74 22.75 21.76 21.90 85,741 -0.89(-3.90%)
Jan 27, 2011 22.96 22.96 22.52 22.79 32,500 -0.22(-0.98%)
Jan 26, 2011 22.63 23.13 22.63 23.01 51,238 +0.47(+2.08%)
Jan 25, 2011 22.38 22.65 22.27 22.54 55,615 -0.01(-0.04%)
Jan 24, 2011 22.31 22.71 22.31 22.55 35,163 +0.07(+0.30%)
Jan 21, 2011 22.94 23.13 22.48 22.48 59,020 -0.21(-0.95%)
Jan 20, 2011 22.39 22.81 22.29 22.70 119,607 +0.14(+0.61%)
Jan 19, 2011 23.08 23.08 22.35 22.56 73,933 -0.44(-1.91%)
Jan 18, 2011 23.08 23.21 22.84 23.00 39,248 -0.05(-0.21%)
Jan 14, 2011 22.86 23.10 22.85 23.05 56,171 +0.13(+0.55%)
Jan 13, 2011 22.93 23.16 22.80 22.92 60,981 -0.02(-0.08%)
Jan 12, 2011 23.35 23.35 22.87 22.94 61,028 -0.12(-0.51%)
Jan 11, 2011 22.87 23.10 22.76 23.06 42,596 +0.35(+1.55%)
Jan 10, 2011 22.80 22.98 22.52 22.71 108,821 -0.17(-0.73%)
Jan 07, 2011 23.46 23.50 22.44 22.88 141,731 -0.47(-2.01%)
Jan 06, 2011 24.11 24.11 23.16 23.35 139,433 -0.79(-3.28%)
Jan 05, 2011 23.98 24.30 23.91 24.14 66,961 +0.09(+0.37%)
Jan 04, 2011 25.04 25.07 23.83 24.05 286,773 -0.88(-3.53%)
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.