Skip to main content

Encore Wire Cp (NQ: WIRE )

261.11 +7.92 (+3.13%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 20.13 20.66 20.10 20.57 192,123 +0.44(+2.17%)
May 28, 2009 20.35 20.47 19.53 20.13 122,868 -0.14(-0.67%)
May 27, 2009 20.29 20.81 19.95 20.27 149,960 -0.15(-0.72%)
May 26, 2009 19.52 20.60 19.52 20.41 190,698 +0.67(+3.40%)
May 22, 2009 20.04 20.51 19.71 19.74 103,497 -0.14(-0.69%)
May 21, 2009 20.63 20.63 19.56 19.88 217,902 -0.92(-4.44%)
May 20, 2009 20.74 21.41 20.74 20.80 231,424 +0.18(+0.90%)
May 19, 2009 20.14 20.81 19.91 20.62 225,406 +0.35(+1.73%)
May 18, 2009 19.82 20.35 19.63 20.27 338,099 +0.74(+3.79%)
May 15, 2009 19.42 19.95 19.22 19.53 308,149 +0.02(+0.10%)
May 14, 2009 19.08 19.68 18.53 19.51 406,461 +0.56(+2.98%)
May 13, 2009 19.41 19.54 18.77 18.94 266,923 -0.83(-4.18%)
May 12, 2009 19.97 20.05 19.31 19.77 307,614 +0.01(+0.05%)
May 11, 2009 20.23 20.94 19.43 19.76 273,051 -0.88(-4.24%)
May 08, 2009 20.22 20.66 19.73 20.64 213,325 +0.51(+2.51%)
May 07, 2009 20.58 21.30 19.77 20.13 297,684 -0.26(-1.29%)
May 06, 2009 20.32 20.82 19.90 20.39 177,946 +0.21(+1.06%)
May 05, 2009 20.37 20.37 19.36 20.18 244,959 -0.20(-1.00%)
May 04, 2009 20.88 20.88 19.99 20.38 290,959 -0.56(-2.69%)
May 01, 2009 21.44 21.64 20.76 20.95 329,045 -0.30(-1.42%)
Apr 30, 2009 21.41 22.20 21.20 21.25 321,247 -0.16(-0.73%)
Apr 29, 2009 20.36 21.61 20.10 21.41 336,156 +1.08(+5.31%)
Apr 28, 2009 19.47 20.59 19.26 20.33 486,779 +0.58(+2.96%)
Apr 27, 2009 19.47 19.91 19.05 19.74 522,889 +0.03(+0.15%)
Apr 24, 2009 19.84 19.87 19.40 19.71 362,494 -0.02(-0.10%)
Apr 23, 2009 21.70 21.77 18.10 19.73 891,913 -2.33(-10.54%)
Apr 22, 2009 22.04 22.66 21.64 22.06 565,525 -0.22(-1.00%)
Apr 21, 2009 22.05 22.84 21.49 22.28 363,044 +0.20(+0.93%)
Apr 20, 2009 22.90 23.35 21.53 22.08 322,922 -1.05(-4.54%)
Apr 17, 2009 23.19 23.35 22.71 23.13 232,258 +0.02(+0.08%)
Apr 16, 2009 22.57 23.32 22.38 23.11 332,151 +0.57(+2.55%)
Apr 15, 2009 22.52 22.83 22.18 22.53 352,039 -0.03(-0.13%)
Apr 14, 2009 22.59 23.21 22.40 22.56 197,029 -0.39(-1.70%)
Apr 13, 2009 23.35 23.35 22.62 22.95 365,565 +0.09(+0.38%)
Apr 09, 2009 22.49 22.94 22.27 22.86 353,390 +0.64(+2.89%)
Apr 08, 2009 21.29 22.38 21.29 22.22 205,242 +1.01(+4.77%)
Apr 07, 2009 21.75 21.75 21.07 21.21 324,487 -1.11(-4.97%)
Apr 06, 2009 22.24 22.38 21.77 22.32 190,537 -0.07(-0.30%)
Apr 03, 2009 22.33 22.70 22.07 22.39 316,297 -0.10(-0.43%)
Apr 02, 2009 21.88 22.79 21.53 22.49 360,805 +1.10(+5.14%)
Apr 01, 2009 20.78 21.69 20.25 21.39 227,350 +0.54(+2.57%)
Mar 31, 2009 21.35 21.65 20.71 20.85 307,188 -0.26(-1.24%)
Mar 30, 2009 21.26 21.41 19.82 21.11 287,430 -1.15(-5.16%)
Mar 26, 2009 21.70 22.53 21.64 22.26 328,752 +0.62(+2.88%)
Mar 25, 2009 20.78 21.95 20.69 21.64 334,389 +0.90(+4.36%)
Mar 24, 2009 20.86 21.41 20.47 20.73 220,894 -0.33(-1.57%)
Mar 23, 2009 20.43 21.17 19.51 21.06 355,596 +1.90(+9.90%)
Mar 20, 2009 19.84 20.17 19.16 19.17 244,637 -0.60(-3.05%)
Mar 19, 2009 19.29 20.07 19.20 19.77 193,846 +0.65(+3.41%)
Mar 18, 2009 18.36 19.40 17.80 19.12 179,269 +0.90(+4.97%)
Mar 17, 2009 17.40 18.21 17.27 18.21 138,983 +0.80(+4.58%)
Mar 16, 2009 18.00 18.10 17.35 17.42 97,572 -0.11(-0.61%)
Mar 13, 2009 18.34 18.38 17.30 17.52 130,525 -0.78(-4.25%)
Mar 12, 2009 17.67 18.38 17.01 18.30 148,822 +0.89(+5.08%)
Mar 11, 2009 17.05 17.71 16.84 17.42 237,082 +0.45(+2.64%)
Mar 10, 2009 16.46 17.04 16.18 16.97 214,294 +0.73(+4.49%)
Mar 09, 2009 16.51 16.99 16.17 16.24 165,704 -0.37(-2.23%)
Mar 06, 2009 16.75 17.15 16.25 16.61 308,421 -0.03(-0.18%)
Mar 05, 2009 16.62 16.91 16.34 16.64 272,537 -0.20(-1.21%)
Mar 04, 2009 16.88 17.40 16.64 16.84 180,966 -0.06(-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.