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 28, 2010	19.46	19.46	19.08	19.25	68,160	-0.20(-1.05%)
May 27, 2010	19.46	19.47	19.01	19.46	111,742	+0.45(+2.36%)
May 26, 2010	19.53	19.80	18.94	19.01	135,089	-0.45(-2.30%)
May 25, 2010	18.77	19.55	18.45	19.46	137,919	+0.37(+1.94%)
May 24, 2010	19.57	19.69	19.00	19.09	110,655	-0.61(-3.12%)
May 21, 2010	19.15	19.74	18.91	19.70	206,265	+0.29(+1.51%)
May 20, 2010	19.55	20.29	19.40	19.41	152,564	-0.96(-4.74%)
May 19, 2010	20.86	20.91	20.19	20.37	110,362	-0.60(-2.88%)
May 18, 2010	21.88	21.97	20.89	20.98	68,564	-0.68(-3.15%)
May 17, 2010	21.53	21.86	21.02	21.66	118,655	+0.27(+1.28%)
May 14, 2010	21.22	21.41	21.09	21.39	139,356	+0.05(+0.23%)
May 13, 2010	21.20	21.52	21.10	21.34	79,900	+0.02(+0.09%)
May 12, 2010	20.70	21.33	20.68	21.32	89,746	+0.62(+3.01%)
May 11, 2010	20.58	20.98	20.35	20.69	102,239	+0.08(+0.38%)
May 10, 2010	20.50	20.63	20.32	20.62	128,912	+0.99(+5.07%)
May 07, 2010	19.81	19.91	19.14	19.62	194,854	-0.33(-1.66%)
May 06, 2010	20.57	20.95	18.92	19.95	175,616	-0.62(-3.03%)
May 05, 2010	20.84	21.09	20.47	20.58	97,242	-0.42(-2.00%)
May 04, 2010	21.53	21.53	20.89	21.00	77,792	-0.87(-3.97%)

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.