Indicators

Encore Wire Corp (NQ: WIRE )

289.84 UNCHANGED

Last Price Updated: 4:00 PM EDT, Jul 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	21.28	21.59	20.65	20.79	308,088	-0.26(-1.24%)
Mar 30, 2009	21.20	21.35	19.76	21.05	288,272	-1.14(-5.16%)
Mar 26, 2009	21.63	22.47	21.58	22.20	329,715	+0.62(+2.88%)
Mar 25, 2009	20.72	21.88	20.63	21.58	335,368	+0.90(+4.36%)
Mar 24, 2009	20.80	21.34	20.41	20.67	221,541	-0.33(-1.57%)
Mar 23, 2009	20.37	21.11	19.45	21.00	356,638	+1.89(+9.90%)
Mar 20, 2009	19.78	20.11	19.11	19.11	245,353	-0.60(-3.05%)
Mar 19, 2009	19.24	20.01	19.14	19.71	194,414	+0.65(+3.41%)
Mar 18, 2009	18.31	19.34	17.74	19.06	179,794	+0.90(+4.97%)
Mar 17, 2009	17.35	18.16	17.22	18.16	139,390	+0.80(+4.58%)
Mar 16, 2009	17.95	18.04	17.30	17.37	97,858	-0.11(-0.61%)
Mar 13, 2009	18.29	18.33	17.25	17.47	130,907	-0.78(-4.25%)
Mar 12, 2009	17.62	18.33	16.96	18.25	149,258	+0.88(+5.08%)
Mar 11, 2009	17.00	17.66	16.79	17.37	237,776	+0.45(+2.64%)
Mar 10, 2009	16.41	16.99	16.13	16.92	214,922	+0.73(+4.49%)
Mar 09, 2009	16.46	16.94	16.12	16.19	166,190	-0.37(-2.23%)
Mar 06, 2009	16.71	17.10	16.20	16.56	309,324	-0.03(-0.18%)
Mar 05, 2009	16.57	16.86	16.29	16.59	273,335	-0.20(-1.21%)
Mar 04, 2009	16.83	17.35	16.59	16.79	181,496	-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.