Skip to main content

Encore Wire Cp (NQ: WIRE )

262.78 +9.59 (+3.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 11.52 11.98 11.52 11.94 93,118 +0.25(+2.15%)
Jun 29, 2004 11.55 11.77 11.46 11.68 141,835 +0.08(+0.71%)
Jun 28, 2004 12.12 12.15 11.57 11.60 123,180 -0.22(-1.87%)
Jun 25, 2004 11.97 12.14 11.73 11.82 264,553 -0.06(-0.55%)
Jun 24, 2004 11.53 11.97 11.48 11.89 257,307 +0.31(+2.65%)
Jun 23, 2004 11.61 11.87 11.48 11.58 218,611 -0.16(-1.36%)
Jun 22, 2004 12.02 12.02 11.44 11.74 173,748 -0.28(-2.34%)
Jun 21, 2004 12.11 12.11 11.85 12.02 78,163 -0.03(-0.25%)
Jun 18, 2004 12.24 12.32 11.98 12.05 134,435 -0.17(-1.38%)
Jun 17, 2004 12.36 12.38 11.88 12.22 107,147 -0.06(-0.46%)
Jun 16, 2004 11.95 12.41 11.75 12.28 138,752 +0.00(+0.00%)
Jun 15, 2004 11.87 12.34 11.81 12.28 162,802 +0.47(+3.99%)
Jun 14, 2004 12.11 12.50 11.68 11.81 363,530 -0.69(-5.50%)
Jun 10, 2004 12.63 12.63 12.32 12.49 148,773 -0.04(-0.35%)
Jun 09, 2004 12.67 13.18 12.27 12.54 238,653 -0.39(-3.04%)
Jun 08, 2004 13.10 13.10 12.60 12.93 149,235 -0.09(-0.70%)
Jun 07, 2004 12.73 13.10 12.67 13.02 123,026 +0.31(+2.41%)
Jun 04, 2004 12.88 12.88 12.54 12.71 119,326 -0.02(-0.17%)
Jun 03, 2004 13.41 13.41 12.71 12.73 198,877 -0.54(-4.07%)
Jun 02, 2004 13.28 13.50 13.06 13.28 167,735 +0.02(+0.16%)
Jun 01, 2004 13.29 13.51 12.70 13.25 284,133 +0.08(+0.61%)
May 28, 2004 13.22 13.22 12.48 13.17 205,198 +0.12(+0.94%)
May 27, 2004 12.71 13.05 12.64 13.05 222,774 +0.32(+2.48%)
May 26, 2004 12.54 12.76 12.11 12.73 189,781 +0.21(+1.66%)
May 25, 2004 12.11 12.54 11.85 12.53 215,065 +0.45(+3.69%)
May 24, 2004 12.16 12.20 11.84 12.08 179,452 +0.08(+0.65%)
May 21, 2004 12.00 12.22 11.73 12.00 206,894 +0.10(+0.87%)
May 20, 2004 12.52 12.52 11.78 11.90 234,490 -0.54(-4.34%)
May 19, 2004 12.51 12.80 12.33 12.44 262,241 +0.02(+0.17%)
May 18, 2004 12.20 12.80 12.20 12.42 154,631 +0.13(+1.09%)
May 17, 2004 12.62 12.62 12.10 12.29 120,868 -0.61(-4.70%)
May 14, 2004 12.51 13.03 12.51 12.89 111,926 +0.10(+0.81%)
May 13, 2004 12.36 12.91 12.03 12.79 152,164 +0.02(+0.17%)
May 12, 2004 13.12 13.12 12.54 12.77 206,432 -0.11(-0.84%)
May 11, 2004 12.66 13.22 12.59 12.87 500,278 +0.42(+3.37%)
May 10, 2004 12.51 12.62 11.94 12.45 388,814 -0.19(-1.50%)
May 07, 2004 12.96 13.27 12.54 12.64 452,177 -0.90(-6.67%)
May 06, 2004 13.41 13.67 12.93 13.55 441,539 -0.12(-0.89%)
May 05, 2004 13.33 13.81 13.19 13.67 491,028 +0.50(+3.81%)
May 04, 2004 12.74 13.30 12.65 13.17 636,871 +0.28(+2.18%)
May 03, 2004 11.46 12.97 11.46 12.89 1,014,739 +1.06(+9.00%)
Apr 30, 2004 12.00 12.38 11.46 11.82 970,647 -0.52(-4.20%)
Apr 29, 2004 14.38 14.38 11.94 12.34 1,987,391 -2.33(-15.86%)
Apr 28, 2004 15.88 16.00 14.06 14.67 1,091,978 -1.44(-8.94%)
Apr 27, 2004 16.54 16.55 15.39 16.11 423,039 -0.02(-0.13%)
Apr 26, 2004 16.77 16.82 15.92 16.13 395,751 -0.06(-0.34%)
Apr 23, 2004 17.95 18.11 16.05 16.19 1,437,933 +0.25(+1.57%)
Apr 22, 2004 15.59 16.21 15.59 15.93 282,437 +0.10(+0.66%)
Apr 21, 2004 15.69 15.83 15.09 15.83 203,348 -0.04(-0.27%)
Apr 20, 2004 16.37 16.41 15.67 15.87 279,508 -0.27(-1.66%)
Apr 19, 2004 16.00 16.24 15.79 16.14 221,694 +0.25(+1.58%)
Apr 16, 2004 15.22 15.89 14.85 15.89 242,199 +0.40(+2.60%)
Apr 15, 2004 15.13 15.70 15.01 15.49 218,149 -0.21(-1.32%)
Apr 14, 2004 15.33 15.92 15.03 15.70 323,754 +0.15(+0.97%)
Apr 13, 2004 15.79 16.22 15.50 15.55 296,466 +0.16(+1.07%)
Apr 12, 2004 15.24 15.71 14.98 15.38 220,307 -0.03(-0.20%)
Apr 08, 2004 15.14 15.78 15.10 15.41 187,161 -0.03(-0.20%)
Apr 07, 2004 16.00 16.09 14.81 15.44 524,636 -0.47(-2.96%)
Apr 06, 2004 15.94 16.09 15.70 15.91 544,833 +0.51(+3.28%)
Apr 05, 2004 17.30 17.30 14.71 15.41 1,332,790 -1.33(-7.93%)
Apr 02, 2004 16.48 16.86 16.35 16.73 430,285 +0.48(+2.93%)
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.