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, 2006	30.06	31.42	29.98	30.34	542,298	+0.28(+0.94%)
Feb 27, 2006	30.19	30.28	29.88	30.06	333,004	+0.00(+0.00%)
Feb 24, 2006	30.15	30.60	29.77	30.06	481,382	-0.07(-0.23%)
Feb 23, 2006	30.02	30.35	29.80	30.13	297,873	+0.15(+0.49%)
Feb 22, 2006	30.22	30.59	29.19	29.98	373,434	-0.81(-2.62%)
Feb 21, 2006	31.07	31.13	30.55	30.79	517,190	+0.18(+0.60%)
Feb 17, 2006	31.13	31.13	30.35	30.61	302,395	-0.07(-0.22%)
Feb 16, 2006	30.42	30.76	30.11	30.68	412,073	+0.52(+1.71%)
Feb 15, 2006	30.71	30.85	29.72	30.16	626,862	+0.20(+0.68%)
Feb 14, 2006	29.31	30.59	28.91	29.96	853,263	+1.01(+3.50%)
Feb 13, 2006	27.60	29.35	27.24	28.94	619,410	+1.45(+5.27%)
Feb 10, 2006	27.70	28.17	26.87	27.49	565,705	-0.36(-1.29%)
Feb 09, 2006	29.48	29.96	27.81	27.85	788,080	-1.28(-4.41%)
Feb 08, 2006	31.91	32.54	28.97	29.14	2,557,907	+0.99(+3.53%)
Feb 07, 2006	28.27	28.38	27.83	28.15	1,006,544	+0.25(+0.91%)
Feb 06, 2006	27.02	27.91	26.75	27.89	364,254	+1.00(+3.73%)
Feb 03, 2006	26.18	27.24	25.99	26.89	381,411	+0.57(+2.18%)
Feb 02, 2006	28.20	28.70	25.39	26.32	691,233	-1.82(-6.47%)

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.