Indicators

Encore Wire Cp (NQ: WIRE )

280.57 -1.43 (-0.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	27.23	27.60	26.81	26.95	398,723	-0.23(-0.86%)
Apr 27, 2007	27.28	27.63	26.27	27.18	396,292	-0.44(-1.59%)
Apr 26, 2007	26.70	27.73	26.37	27.62	807,701	+0.87(+3.24%)
Apr 25, 2007	23.79	27.14	23.66	26.75	2,040,453	+2.48(+10.22%)
Apr 24, 2007	24.58	24.67	24.05	24.27	592,795	-0.22(-0.91%)
Apr 23, 2007	24.61	24.71	24.41	24.50	427,640	-0.12(-0.47%)
Apr 20, 2007	24.94	24.94	24.42	24.61	294,206	+0.08(+0.32%)
Apr 19, 2007	24.53	24.66	24.13	24.54	283,986	-0.17(-0.67%)
Apr 18, 2007	24.73	25.03	24.56	24.70	286,907	-0.24(-0.97%)
Apr 17, 2007	24.33	25.28	24.29	24.94	653,543	+0.54(+2.19%)
Apr 16, 2007	24.21	24.48	24.21	24.41	300,037	+0.24(+1.01%)
Apr 13, 2007	24.24	24.52	24.12	24.17	216,044	-0.17(-0.68%)
Apr 12, 2007	24.14	24.38	24.08	24.33	280,693	-0.04(-0.16%)
Apr 11, 2007	24.42	24.90	24.19	24.37	478,873	-0.13(-0.52%)
Apr 10, 2007	24.12	24.56	24.08	24.50	695,914	+0.53(+2.19%)
Apr 09, 2007	24.81	25.02	23.94	23.97	475,263	-0.63(-2.57%)
Apr 05, 2007	24.52	25.11	24.43	24.60	347,428	+0.12(+0.48%)
Apr 04, 2007	24.60	24.68	24.23	24.49	295,313	-0.03(-0.12%)
Apr 03, 2007	24.63	24.78	24.16	24.52	241,621	+0.03(+0.12%)

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.