Indicators

Encore Wire Cp (NQ: WIRE )

282.00 UNCHANGED

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	27.30	27.88	27.16	27.34	135,357	+0.04(+0.14%)
Apr 28, 2011	26.47	27.61	26.15	27.30	429,754	+2.69(+10.93%)
Apr 27, 2011	24.47	24.72	24.45	24.61	129,183	-0.23(-0.91%)
Apr 26, 2011	24.45	24.88	24.31	24.83	74,308	+0.49(+2.01%)
Apr 25, 2011	24.59	24.68	24.14	24.34	52,443	-0.40(-1.62%)
Apr 21, 2011	25.24	25.25	24.45	24.74	60,986	-0.25(-1.02%)
Apr 20, 2011	24.83	25.17	24.68	25.00	108,131	+0.65(+2.65%)
Apr 19, 2011	24.68	24.68	24.08	24.35	41,336	-0.20(-0.80%)
Apr 18, 2011	24.93	24.93	24.28	24.55	73,848	-0.58(-2.30%)
Apr 15, 2011	24.87	25.24	24.61	25.12	109,012	+0.16(+0.63%)
Apr 14, 2011	24.44	25.09	24.11	24.97	108,372	+0.57(+2.33%)
Apr 13, 2011	24.55	24.95	24.01	24.40	99,256	+0.12(+0.48%)
Apr 12, 2011	24.26	24.48	24.23	24.28	62,351	-0.24(-1.00%)
Apr 11, 2011	24.63	24.81	24.46	24.53	90,775	+0.03(+0.12%)
Apr 08, 2011	25.53	25.53	24.46	24.50	89,474	-0.88(-3.47%)
Apr 07, 2011	25.83	25.84	25.36	25.38	62,317	-0.31(-1.22%)
Apr 06, 2011	25.79	26.02	25.57	25.69	91,435	+0.04(+0.15%)
Apr 05, 2011	25.06	25.82	24.52	25.65	205,860	+0.51(+2.02%)
Apr 04, 2011	25.34	25.93	24.56	25.14	264,760	+1.25(+5.24%)

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.