Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Encore Wire Cp (NQ: WIRE )

282.21 -0.81 (-0.29%)
Streaming Delayed Price Updated: 2:34 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 7.740 7.870 7.485 7.718 39,316 -0.02(-0.22%)
Dec 30, 2003 7.779 7.891 7.736 7.736 12,722 -0.05(-0.61%)
Dec 29, 2003 7.783 7.947 7.731 7.783 44,982 -0.03(-0.33%)
Dec 26, 2003 8.090 8.090 7.761 7.809 16,190 -0.04(-0.55%)
Dec 24, 2003 8.112 8.198 7.852 7.852 32,613 -0.12(-1.52%)
Dec 23, 2003 7.632 7.973 7.627 7.973 45,527 +0.36(+4.77%)
Dec 22, 2003 7.848 7.848 7.545 7.610 33,876 -0.21(-2.65%)
Dec 19, 2003 7.541 7.883 7.351 7.818 67,578 +0.40(+5.42%)
Dec 18, 2003 7.351 7.480 7.251 7.416 20,920 +0.06(+0.82%)
Dec 17, 2003 7.420 7.467 7.221 7.355 16,535 -0.06(-0.82%)
Dec 16, 2003 7.346 7.416 7.346 7.416 10,374 +0.19(+2.69%)
Dec 15, 2003 7.541 7.562 7.221 7.221 15,455 -0.24(-3.25%)
Dec 12, 2003 7.567 7.567 7.394 7.463 16,454 -0.08(-1.09%)
Dec 11, 2003 7.247 7.550 7.247 7.545 26,519 +0.32(+4.43%)
Dec 10, 2003 7.411 7.528 7.160 7.225 34,097 -0.26(-3.47%)
Dec 09, 2003 7.379 7.563 7.359 7.485 51,972 +0.03(+0.35%)
Dec 08, 2003 7.530 7.679 7.225 7.459 14,627 -0.18(-2.38%)
Dec 05, 2003 7.753 7.753 7.718 7.640 7,863 -0.07(-0.95%)
Dec 04, 2003 7.286 7.714 7.156 7.714 25,920 +0.36(+4.88%)
Dec 03, 2003 7.619 7.753 7.351 7.355 33,825 -0.36(-4.65%)
Dec 02, 2003 7.454 7.844 6.918 7.714 63,798 +0.26(+3.42%)
Dec 01, 2003 7.424 7.558 7.295 7.459 33,372 +0.19(+2.56%)
Nov 28, 2003 7.333 7.364 7.147 7.273 7,400 +0.11(+1.51%)
Nov 26, 2003 7.061 7.329 7.018 7.165 21,853 +0.23(+3.37%)
Nov 25, 2003 7.204 7.204 6.910 6.931 70,073 -0.33(-4.52%)
Nov 24, 2003 7.264 7.480 7.182 7.259 45,338 +0.10(+1.44%)
Nov 21, 2003 6.897 7.156 6.897 7.156 23,614 +0.26(+3.76%)
Nov 20, 2003 7.065 7.070 6.897 6.897 22,713 -0.21(-2.92%)
Nov 19, 2003 7.026 7.139 6.962 7.104 23,956 +0.10(+1.36%)
Nov 18, 2003 7.256 7.264 6.983 7.009 18,052 -0.13(-1.82%)
Nov 17, 2003 7.026 7.295 6.983 7.139 35,336 +0.10(+1.48%)
Nov 14, 2003 7.420 7.589 7.031 7.035 63,614 -0.38(-5.13%)
Nov 13, 2003 7.398 7.662 7.398 7.416 19,841 -0.16(-2.06%)
Nov 12, 2003 7.511 8.038 7.416 7.571 105,400 +0.19(+2.52%)
Nov 11, 2003 7.489 7.489 7.346 7.385 33,546 -0.17(-2.23%)
Nov 10, 2003 7.697 7.740 7.524 7.554 68,141 -0.12(-1.58%)
Nov 07, 2003 7.576 7.783 7.372 7.675 64,902 +0.11(+1.43%)
Nov 06, 2003 7.472 7.567 7.316 7.567 14,665 +0.09(+1.16%)
Nov 05, 2003 7.346 7.662 7.165 7.480 39,906 +0.19(+2.61%)
Nov 04, 2003 7.243 7.398 7.135 7.290 43,622 +0.13(+1.87%)
Nov 03, 2003 7.247 7.800 7.165 7.156 59,587 -0.08(-1.08%)
Oct 31, 2003 7.697 7.805 7.234 7.234 49,242 -0.34(-4.45%)
Oct 30, 2003 7.424 7.589 7.212 7.571 25,902 +0.15(+1.98%)
Oct 29, 2003 7.031 7.459 6.940 7.424 31,216 +0.04(+0.53%)
Oct 28, 2003 7.074 7.385 6.949 7.385 50,679 +0.35(+4.91%)
Oct 27, 2003 6.979 7.070 6.732 7.039 34,228 +0.12(+1.69%)
Oct 24, 2003 7.260 7.260 6.361 6.923 105,767 -0.29(-4.02%)
Oct 23, 2003 6.974 7.459 6.944 7.212 127,044 +0.23(+3.28%)
Oct 22, 2003 7.013 7.130 6.940 6.984 57,971 +0.04(+0.64%)
Oct 21, 2003 6.996 7.026 6.914 6.939 41,016 +0.04(+0.62%)
Oct 20, 2003 6.642 7.057 6.642 6.897 45,242 +0.23(+3.50%)
Oct 17, 2003 6.979 6.979 6.629 6.663 32,458 -0.01(-0.13%)
Oct 16, 2003 6.607 6.745 6.642 6.672 26,196 +0.06(+0.98%)
Oct 15, 2003 6.624 6.832 6.588 6.607 34,672 +0.09(+1.33%)
Oct 14, 2003 6.326 6.845 6.326 6.520 181,299 +0.24(+3.79%)
Oct 13, 2003 5.967 6.283 5.898 6.283 29,685 +0.32(+5.44%)
Oct 10, 2003 6.097 6.140 5.907 5.958 41,118 -0.10(-1.57%)
Oct 09, 2003 5.976 6.054 5.976 6.054 21,122 +0.04(+0.71%)
Oct 08, 2003 6.054 6.054 6.006 6.011 16,779 -0.12(-2.04%)
Oct 07, 2003 6.136 6.140 5.989 6.136 20,143 -0.00(-0.07%)
Oct 06, 2003 6.118 6.140 6.058 6.140 8,407 +0.00(+0.00%)
Oct 03, 2003 5.967 6.140 5.950 6.140 13,259 +0.19(+3.12%)
Oct 02, 2003 6.028 6.239 5.954 5.954 28,080 -0.16(-2.69%)
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.