Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Encore Wire Cp (NQ: WIRE )

284.89 +0.83 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 5.669 5.881 5.669 5.729 38,973 -0.05(-0.82%)
Sep 29, 2003 5.785 5.837 5.435 5.777 26,263 -0.06(-1.04%)
Sep 26, 2003 5.954 6.049 5.837 5.837 29,473 -0.15(-2.53%)
Sep 25, 2003 6.045 6.226 5.989 5.989 41,224 -0.16(-2.67%)
Sep 24, 2003 6.248 6.270 6.153 6.153 29,607 -0.10(-1.52%)
Sep 23, 2003 6.045 6.261 6.045 6.248 8,126 +0.10(+1.69%)
Sep 22, 2003 6.002 6.278 5.997 6.144 28,082 +0.05(+0.78%)
Sep 19, 2003 5.911 6.144 5.911 6.097 35,406 +0.09(+1.44%)
Sep 18, 2003 5.945 6.019 5.898 6.010 5,922 +0.06(+1.09%)
Sep 17, 2003 5.984 6.019 5.941 5.945 9,495 -0.04(-0.65%)
Sep 16, 2003 5.911 6.092 5.902 5.984 14,600 +0.02(+0.29%)
Sep 15, 2003 5.984 6.140 5.967 5.967 20,660 -0.15(-2.47%)
Sep 12, 2003 6.058 6.118 5.976 6.118 16,034 +0.03(+0.50%)
Sep 11, 2003 5.967 6.149 5.967 6.088 45,329 -0.13(-2.02%)
Sep 10, 2003 6.386 6.399 6.183 6.213 51,804 -0.09(-1.44%)
Sep 09, 2003 6.032 6.335 6.032 6.304 17,114 +0.13(+2.10%)
Sep 08, 2003 6.023 6.175 6.010 6.175 16,959 +0.14(+2.37%)
Sep 05, 2003 6.183 6.183 6.028 6.032 15,572 -0.13(-2.11%)
Sep 04, 2003 6.201 6.201 6.049 6.162 30,373 +0.03(+0.49%)
Sep 03, 2003 5.924 6.153 5.902 6.131 39,161 +0.03(+0.57%)
Sep 02, 2003 5.902 6.097 5.881 6.097 25,439 +0.22(+3.68%)
Aug 29, 2003 5.651 5.881 5.651 5.881 37,774 +0.10(+1.72%)
Aug 28, 2003 5.742 5.915 5.690 5.781 24,823 +0.03(+0.60%)
Aug 27, 2003 5.539 5.764 5.539 5.747 35,307 +0.13(+2.23%)
Aug 26, 2003 5.461 5.682 5.461 5.621 33,302 +0.04(+0.70%)
Aug 25, 2003 5.509 5.599 5.254 5.582 23,589 +0.11(+2.06%)
Aug 22, 2003 5.621 5.621 5.275 5.470 41,628 -0.15(-2.69%)
Aug 21, 2003 5.699 5.703 5.608 5.621 13,105 -0.04(-0.69%)
Aug 20, 2003 5.690 5.751 5.621 5.660 21,585 -0.12(-2.09%)
Aug 19, 2003 5.915 5.915 5.634 5.781 24,977 -0.02(-0.31%)
Aug 18, 2003 5.595 5.976 5.595 5.798 27,752 +0.20(+3.63%)
Aug 15, 2003 5.656 5.729 5.595 5.595 31,298 +0.00(+0.00%)
Aug 14, 2003 5.509 5.673 5.349 5.595 73,081 +0.14(+2.62%)
Aug 13, 2003 5.405 5.604 5.405 5.452 54,271 +0.05(+0.88%)
Aug 12, 2003 5.189 5.405 5.167 5.405 35,461 +0.22(+4.17%)
Aug 11, 2003 5.189 5.245 5.171 5.189 26,673 +0.06(+1.27%)
Aug 08, 2003 4.990 5.150 4.990 5.124 31,144 +0.14(+2.78%)
Aug 07, 2003 5.029 5.068 4.808 4.986 27,444 +0.01(+0.26%)
Aug 06, 2003 5.029 5.029 4.787 4.973 14,647 +0.00(+0.00%)
Aug 05, 2003 4.990 5.068 4.973 4.973 53,500 -0.06(-1.29%)
Aug 04, 2003 4.973 5.115 4.960 5.037 28,369 +0.03(+0.69%)
Aug 01, 2003 5.055 5.076 4.804 5.003 23,897 -0.13(-2.53%)
Jul 31, 2003 5.037 5.189 5.037 5.133 33,302 +0.07(+1.45%)
Jul 30, 2003 5.141 5.141 4.981 5.059 12,334 +0.13(+2.54%)
Jul 29, 2003 4.994 5.059 4.800 4.934 43,016 -0.06(-1.21%)
Jul 28, 2003 4.791 4.994 4.549 4.994 251,005 +0.27(+5.77%)
Jul 25, 2003 4.778 4.778 4.648 4.722 52,267 +0.18(+3.90%)
Jul 24, 2003 4.627 4.756 4.540 4.544 44,403 +0.02(+0.48%)
Jul 23, 2003 4.531 4.566 4.449 4.523 15,572 -0.13(-2.70%)
Jul 22, 2003 4.527 4.648 4.480 4.648 6,938 +0.12(+2.67%)
Jul 21, 2003 4.432 4.674 4.346 4.527 40,703 +0.06(+1.26%)
Jul 18, 2003 4.517 4.519 4.441 4.471 36,540 +0.00(+0.09%)
Jul 17, 2003 4.748 4.800 4.376 4.467 49,337 -0.31(-6.51%)
Jul 16, 2003 4.800 4.830 4.769 4.778 34,536 -0.01(-0.18%)
Jul 15, 2003 4.873 4.873 4.752 4.787 46,562 -0.06(-1.16%)
Jul 14, 2003 4.994 5.020 4.748 4.843 64,909 -0.03(-0.71%)
Jul 11, 2003 4.964 5.059 4.856 4.877 36,963 +0.00(+0.09%)
Jul 10, 2003 5.059 5.059 4.804 4.873 19,735 -0.18(-3.59%)
Jul 09, 2003 4.994 5.115 4.964 5.055 30,836 -0.01(-0.17%)
Jul 08, 2003 4.964 5.150 4.964 5.063 15,726 +0.01(+0.17%)
Jul 07, 2003 4.908 5.137 4.908 5.055 38,853 +0.15(+3.00%)
Jul 03, 2003 4.445 4.994 4.354 4.908 20,506 +0.25(+5.29%)
Jul 02, 2003 4.281 4.726 4.021 4.661 45,945 +0.40(+9.44%)
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.