Indicators

Encore Wire Cp (NQ: WIRE )

281.02 -0.18 (-0.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	44.26	44.76	43.91	44.44	63,267	+0.12(+0.28%)
Sep 28, 2017	43.91	44.36	43.64	44.31	51,017	+0.25(+0.56%)
Sep 27, 2017	43.22	44.66	42.92	44.06	103,299	+1.24(+2.90%)
Sep 26, 2017	43.52	43.77	42.77	42.82	92,692	-0.65(-1.48%)
Sep 25, 2017	42.87	43.52	42.67	43.47	90,464	+0.69(+1.62%)
Sep 22, 2017	42.67	42.97	41.98	42.77	92,553	-0.15(-0.35%)
Sep 21, 2017	43.02	44.11	42.92	42.92	121,322	-0.15(-0.35%)
Sep 20, 2017	45.06	45.06	43.02	43.07	141,361	-2.03(-4.51%)
Sep 19, 2017	44.91	45.40	44.86	45.11	70,217	+0.15(+0.33%)
Sep 18, 2017	44.01	45.11	44.01	44.96	80,889	+0.94(+2.14%)
Sep 15, 2017	42.82	44.16	42.57	44.01	218,918	+1.39(+3.26%)
Sep 14, 2017	42.13	42.82	42.03	42.62	63,852	+0.45(+1.06%)
Sep 13, 2017	41.83	42.53	41.68	42.18	85,623	+0.15(+0.35%)
Sep 12, 2017	41.78	42.18	41.78	42.03	38,134	+0.20(+0.47%)
Sep 11, 2017	41.48	41.98	41.33	41.83	45,757	+0.79(+1.93%)
Sep 08, 2017	40.59	41.33	40.44	41.04	44,314	+0.25(+0.61%)
Sep 07, 2017	41.28	41.38	40.39	40.79	76,944	-0.35(-0.84%)
Sep 06, 2017	41.98	41.98	41.09	41.14	65,478	-0.45(-1.07%)
Sep 05, 2017	42.57	42.57	41.38	41.58	88,009	-1.09(-2.56%)

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.