Indicators

Encore Wire Cp (NQ: WIRE )

280.90 +0.54 (+0.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	48.07	48.61	47.28	48.13	137,549	-0.01(-0.02%)
May 28, 2020	49.38	49.38	47.58	48.14	179,777	-0.63(-1.29%)
May 27, 2020	47.43	48.95	46.63	48.77	182,380	+2.31(+4.98%)
May 26, 2020	46.80	47.33	46.17	46.46	136,220	+0.92(+2.01%)
May 22, 2020	45.62	45.62	44.45	45.54	66,617	+0.21(+0.46%)
May 21, 2020	44.63	45.55	44.63	45.33	106,091	+0.55(+1.22%)
May 20, 2020	45.22	45.72	44.60	44.78	98,970	+0.45(+1.01%)
May 19, 2020	44.95	45.73	44.26	44.33	117,741	-0.98(-2.16%)
May 18, 2020	45.20	46.47	45.00	45.31	181,955	+1.95(+4.51%)
May 15, 2020	42.25	44.06	41.61	43.36	414,754	+0.98(+2.30%)
May 14, 2020	41.36	42.54	40.20	42.38	120,338	+0.25(+0.59%)
May 13, 2020	42.96	43.94	41.59	42.13	74,236	-1.40(-3.21%)
May 12, 2020	44.48	45.36	43.39	43.53	124,518	-0.91(-2.04%)
May 11, 2020	45.48	45.78	44.23	44.43	119,057	-1.97(-4.25%)
May 08, 2020	45.53	46.45	45.44	46.41	96,013	+1.85(+4.16%)
May 07, 2020	44.96	44.96	43.86	44.55	104,379	+0.39(+0.88%)
May 06, 2020	46.74	47.35	44.02	44.17	100,016	-2.05(-4.44%)
May 05, 2020	46.13	47.48	45.99	46.22	143,149	+0.84(+1.84%)
May 04, 2020	44.44	45.63	44.18	45.38	102,339	+0.16(+0.35%)

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.