Indicators

Encore Wire Cp (NQ: WIRE )

281.00 +1.64 (+0.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	82.89	82.89	81.40	82.05	44,397	-0.24(-0.29%)
May 27, 2021	81.72	82.81	81.57	82.29	77,511	+1.07(+1.31%)
May 26, 2021	81.14	81.89	80.14	81.22	92,228	+0.53(+0.66%)
May 25, 2021	80.83	81.88	79.43	80.70	169,908	-0.25(-0.31%)
May 24, 2021	80.56	81.33	80.13	80.94	67,936	+0.48(+0.60%)
May 21, 2021	80.98	81.63	79.97	80.47	101,155	+0.15(+0.19%)
May 20, 2021	80.26	80.85	79.37	80.32	114,263	+0.06(+0.07%)
May 19, 2021	80.06	81.26	79.12	80.26	80,880	-1.01(-1.24%)
May 18, 2021	82.27	83.10	81.26	81.26	104,812	-1.11(-1.35%)
May 17, 2021	80.89	82.56	80.35	82.37	92,816	+1.20(+1.48%)
May 14, 2021	80.67	81.42	78.81	81.17	67,177	+0.82(+1.02%)
May 13, 2021	77.75	80.45	77.73	80.36	78,979	+2.53(+3.24%)
May 12, 2021	80.38	80.58	76.56	77.83	149,572	-2.80(-3.47%)
May 11, 2021	79.86	80.93	78.57	80.63	82,406	+0.18(+0.22%)
May 10, 2021	81.83	82.09	80.44	80.45	127,784	-1.09(-1.33%)
May 07, 2021	79.62	81.63	78.96	81.53	78,977	+1.52(+1.90%)
May 06, 2021	78.72	80.03	78.25	80.02	140,929	+1.87(+2.39%)
May 05, 2021	78.09	78.40	76.70	78.15	126,764	+0.15(+0.19%)
May 04, 2021	76.76	78.12	76.08	78.00	144,672	+1.15(+1.49%)

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.