Indicators

Encore Wire Cp (NQ: WIRE )

282.11 +0.11 (+0.04%)

Streaming Delayed Price Updated: 12:35 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	19.32	19.41	18.98	19.36	134,739	+0.00(+0.00%)
Nov 27, 2009	19.29	19.55	19.29	19.36	69,104	-0.35(-1.78%)
Nov 25, 2009	20.10	20.14	19.71	19.71	67,352	-0.36(-1.79%)
Nov 24, 2009	20.26	20.45	19.88	20.07	106,371	-0.12(-0.58%)
Nov 23, 2009	20.09	20.49	19.97	20.19	108,190	+0.29(+1.47%)
Nov 20, 2009	19.36	19.92	19.32	19.90	102,028	+0.36(+1.84%)
Nov 19, 2009	20.00	20.00	19.44	19.54	123,510	-0.56(-2.81%)
Nov 18, 2009	20.32	20.41	19.94	20.10	46,003	-0.28(-1.38%)
Nov 17, 2009	20.26	20.50	20.14	20.38	51,893	-0.02(-0.10%)
Nov 16, 2009	19.88	20.63	19.88	20.40	103,327	+0.57(+2.89%)
Nov 13, 2009	19.57	20.07	19.39	19.83	101,124	+0.30(+1.54%)
Nov 12, 2009	20.01	20.15	19.52	19.53	85,972	-0.47(-2.34%)
Nov 11, 2009	20.06	20.22	19.79	19.99	63,328	+0.13(+0.64%)
Nov 10, 2009	19.98	20.32	19.75	19.87	72,319	-0.26(-1.31%)
Nov 09, 2009	20.55	20.55	19.97	20.13	174,187	-0.22(-1.10%)
Nov 06, 2009	20.20	20.60	19.95	20.35	113,794	-0.15(-0.71%)
Nov 05, 2009	19.80	20.56	19.71	20.50	126,627	+0.89(+4.57%)
Nov 04, 2009	20.26	20.40	19.56	19.60	164,004	-0.59(-2.94%)
Nov 03, 2009	20.11	20.37	19.84	20.20	177,890	-0.12(-0.57%)

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.