Indicators

Encore Wire Cp (NQ: WIRE )

283.03 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	21.35	21.65	20.71	20.85	307,211	-0.26(-1.24%)
Mar 30, 2009	21.26	21.41	19.82	21.11	287,452	-1.15(-5.16%)
Mar 26, 2009	21.70	22.53	21.64	22.26	328,777	+0.62(+2.88%)
Mar 25, 2009	20.78	21.94	20.69	21.64	334,414	+0.90(+4.36%)
Mar 24, 2009	20.86	21.40	20.47	20.73	220,910	-0.33(-1.57%)
Mar 23, 2009	20.43	21.17	19.51	21.06	355,623	+1.90(+9.90%)
Mar 20, 2009	19.84	20.17	19.16	19.17	244,655	-0.60(-3.05%)
Mar 19, 2009	19.29	20.07	19.20	19.77	193,861	+0.65(+3.41%)
Mar 18, 2009	18.36	19.40	17.79	19.12	179,283	+0.90(+4.97%)
Mar 17, 2009	17.40	18.21	17.27	18.21	138,993	+0.80(+4.58%)
Mar 16, 2009	18.00	18.10	17.35	17.41	97,579	-0.11(-0.61%)
Mar 13, 2009	18.34	18.38	17.30	17.52	130,535	-0.78(-4.25%)
Mar 12, 2009	17.67	18.38	17.01	18.30	148,833	+0.89(+5.08%)
Mar 11, 2009	17.05	17.71	16.84	17.41	237,099	+0.45(+2.64%)
Mar 10, 2009	16.46	17.04	16.18	16.97	214,310	+0.73(+4.49%)
Mar 09, 2009	16.51	16.99	16.17	16.24	165,717	-0.37(-2.23%)
Mar 06, 2009	16.75	17.15	16.25	16.61	308,444	-0.03(-0.17%)
Mar 05, 2009	16.62	16.91	16.33	16.64	272,558	-0.20(-1.21%)
Mar 04, 2009	16.88	17.40	16.64	16.84	180,980	-0.06(-0.34%)

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.