Indicators

Encore Wire Cp (NQ: WIRE )

284.89 +0.83 (+0.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	20.13	20.66	20.10	20.57	192,137	+0.44(+2.17%)
May 28, 2009	20.35	20.47	19.53	20.13	122,877	-0.14(-0.67%)
May 27, 2009	20.28	20.81	19.94	20.27	149,971	-0.15(-0.71%)
May 26, 2009	19.52	20.60	19.52	20.41	190,713	+0.67(+3.40%)
May 22, 2009	20.04	20.51	19.71	19.74	103,505	-0.14(-0.69%)
May 21, 2009	20.63	20.63	19.55	19.88	217,918	-0.92(-4.44%)
May 20, 2009	20.74	21.40	20.74	20.80	231,441	+0.18(+0.90%)
May 19, 2009	20.14	20.81	19.91	20.62	225,423	+0.35(+1.73%)
May 18, 2009	19.82	20.35	19.63	20.27	338,124	+0.74(+3.79%)
May 15, 2009	19.42	19.94	19.21	19.53	308,172	+0.02(+0.10%)
May 14, 2009	19.08	19.68	18.53	19.51	406,491	+0.56(+2.98%)
May 13, 2009	19.41	19.54	18.77	18.94	266,943	-0.83(-4.18%)
May 12, 2009	19.96	20.05	19.31	19.77	307,637	+0.01(+0.05%)
May 11, 2009	20.23	20.94	19.43	19.76	273,072	-0.88(-4.24%)
May 08, 2009	20.22	20.65	19.73	20.63	213,341	+0.51(+2.51%)
May 07, 2009	20.58	21.30	19.77	20.13	297,707	-0.26(-1.29%)
May 06, 2009	20.31	20.82	19.90	20.39	177,960	+0.21(+1.06%)
May 05, 2009	20.37	20.37	19.36	20.18	244,977	-0.20(-1.00%)
May 04, 2009	20.88	20.88	19.99	20.38	290,981	-0.56(-2.69%)

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.