Indicators

Encore Wire Cp (NQ: WIRE )

283.04 +2.22 (+0.79%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.22	13.22	12.47	13.17	205,214	+0.12(+0.94%)
May 27, 2004	12.71	13.05	12.63	13.05	222,790	+0.32(+2.48%)
May 26, 2004	12.54	12.76	12.11	12.73	189,796	+0.21(+1.66%)
May 25, 2004	12.11	12.54	11.85	12.53	215,081	+0.45(+3.69%)
May 24, 2004	12.15	12.20	11.83	12.08	179,466	+0.08(+0.65%)
May 21, 2004	11.99	12.22	11.73	12.00	206,910	+0.10(+0.87%)
May 20, 2004	12.52	12.52	11.77	11.90	234,508	-0.54(-4.34%)
May 19, 2004	12.51	12.80	12.33	12.44	262,260	+0.02(+0.17%)
May 18, 2004	12.20	12.79	12.20	12.42	154,643	+0.13(+1.09%)
May 17, 2004	12.62	12.62	12.10	12.28	120,877	-0.61(-4.70%)
May 14, 2004	12.51	13.03	12.51	12.89	111,935	+0.10(+0.81%)
May 13, 2004	12.36	12.91	12.03	12.79	152,176	+0.02(+0.17%)
May 12, 2004	13.12	13.12	12.54	12.76	206,447	-0.11(-0.84%)
May 11, 2004	12.66	13.22	12.59	12.87	500,315	+0.42(+3.37%)
May 10, 2004	12.51	12.62	11.93	12.45	388,843	-0.19(-1.51%)
May 07, 2004	12.96	13.27	12.54	12.64	452,211	-0.90(-6.67%)
May 06, 2004	13.40	13.67	12.93	13.55	441,572	-0.12(-0.89%)
May 05, 2004	13.33	13.81	13.19	13.67	491,064	+0.50(+3.81%)
May 04, 2004	12.74	13.30	12.65	13.17	636,919	+0.28(+2.18%)

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.