Indicators

Encore Wire Cp (NQ: WIRE )

280.90 +0.54 (+0.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	17.49	18.03	17.31	17.51	228,200	-0.08(-0.44%)
Feb 26, 2009	17.80	18.10	17.58	17.59	141,215	-0.02(-0.11%)
Feb 25, 2009	17.61	18.17	17.51	17.61	283,469	-0.24(-1.36%)
Feb 24, 2009	18.07	18.43	17.69	17.85	311,227	-0.05(-0.27%)
Feb 23, 2009	19.72	19.72	17.90	17.90	250,944	-1.16(-6.07%)
Feb 20, 2009	18.87	19.29	18.84	19.06	256,804	+0.03(+0.15%)
Feb 19, 2009	19.12	19.19	18.78	19.03	122,019	+0.06(+0.31%)
Feb 18, 2009	19.35	19.45	18.87	18.97	211,457	-0.28(-1.47%)
Feb 17, 2009	19.69	19.88	19.10	19.25	294,165	-0.95(-4.72%)
Feb 13, 2009	20.81	21.32	19.99	20.21	275,007	-0.69(-3.31%)
Feb 12, 2009	19.86	20.91	19.67	20.90	245,115	+1.00(+5.04%)
Feb 11, 2009	20.17	20.51	19.33	19.90	249,784	-0.17(-0.82%)
Feb 10, 2009	19.22	20.81	18.48	20.06	970,175	+1.76(+9.62%)
Feb 09, 2009	18.29	18.50	17.45	18.30	210,002	+0.01(+0.05%)
Feb 06, 2009	17.84	18.72	17.84	18.29	192,532	+0.34(+1.90%)
Feb 05, 2009	17.65	18.26	17.10	17.95	138,093	+0.14(+0.76%)
Feb 04, 2009	17.49	18.23	17.44	17.81	155,317	+0.33(+1.89%)
Feb 03, 2009	16.91	17.62	16.67	17.48	147,687	+0.64(+3.81%)

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.