Indicators

Encore Wire Cp (NQ: WIRE )

281.02 -0.18 (-0.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	49.24	50.44	48.12	48.79	260,481	-1.89(-3.73%)
Feb 27, 2020	48.86	51.38	48.43	50.68	229,617	+1.15(+2.31%)
Feb 26, 2020	50.14	50.81	49.39	49.53	188,360	-0.22(-0.44%)
Feb 25, 2020	52.14	52.70	49.51	49.75	167,595	-2.55(-4.88%)
Feb 24, 2020	50.89	52.62	50.41	52.30	176,789	-0.51(-0.96%)
Feb 21, 2020	51.83	52.93	50.61	52.81	628,971	+0.91(+1.75%)
Feb 20, 2020	51.59	53.20	51.59	51.90	141,906	+0.16(+0.31%)
Feb 19, 2020	51.64	52.85	50.34	51.74	465,606	-4.34(-7.74%)
Feb 18, 2020	56.23	56.60	55.46	56.09	105,876	-0.35(-0.62%)
Feb 14, 2020	57.33	57.71	56.36	56.44	95,259	-1.07(-1.85%)
Feb 13, 2020	56.32	57.69	56.06	57.50	70,979	+0.96(+1.69%)
Feb 12, 2020	55.95	56.60	55.12	56.55	75,513	+1.16(+2.09%)
Feb 11, 2020	54.85	55.62	54.25	55.39	78,877	+0.78(+1.42%)
Feb 10, 2020	54.73	54.99	54.45	54.61	86,196	-0.38(-0.69%)
Feb 07, 2020	55.91	55.91	54.82	54.99	61,732	-1.17(-2.08%)
Feb 06, 2020	57.49	57.49	55.88	56.16	60,121	-1.11(-1.93%)
Feb 05, 2020	56.41	57.33	55.68	57.26	94,122	+1.61(+2.90%)
Feb 04, 2020	54.85	55.90	54.53	55.65	88,517	+1.46(+2.70%)

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.