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

Encore Wire Corp (NQ: WIRE )

289.84 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 1, 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 (%)
Apr 30, 2007 27.09 27.46 26.68 26.81 400,778 -0.23(-0.86%)
Apr 27, 2007 27.14 27.49 26.13 27.04 398,335 -0.44(-1.59%)
Apr 26, 2007 26.56 27.59 26.23 27.48 811,865 +0.86(+3.24%)
Apr 25, 2007 23.66 27.00 23.54 26.62 2,050,973 +2.47(+10.22%)
Apr 24, 2007 24.46 24.55 23.93 24.15 595,851 -0.22(-0.91%)
Apr 23, 2007 24.49 24.58 24.28 24.37 429,844 -0.12(-0.47%)
Apr 20, 2007 24.81 24.81 24.29 24.49 295,723 +0.08(+0.32%)
Apr 19, 2007 24.40 24.54 24.00 24.41 285,450 -0.16(-0.67%)
Apr 18, 2007 24.60 24.90 24.43 24.57 288,386 -0.24(-0.97%)
Apr 17, 2007 24.21 25.15 24.17 24.82 656,912 +0.53(+2.19%)
Apr 16, 2007 24.08 24.35 24.08 24.28 301,584 +0.24(+1.01%)
Apr 13, 2007 24.12 24.39 23.99 24.04 217,158 -0.16(-0.68%)
Apr 12, 2007 24.01 24.26 23.96 24.21 282,140 -0.04(-0.16%)
Apr 11, 2007 24.29 24.77 24.06 24.25 481,342 -0.13(-0.52%)
Apr 10, 2007 23.99 24.43 23.96 24.37 699,502 +0.52(+2.19%)
Apr 09, 2007 24.68 24.89 23.82 23.85 477,713 -0.63(-2.57%)
Apr 05, 2007 24.39 24.98 24.30 24.48 349,219 +0.12(+0.48%)
Apr 04, 2007 24.48 24.56 24.11 24.36 296,835 -0.03(-0.12%)
Apr 03, 2007 24.51 24.65 24.03 24.39 242,867 +0.03(+0.12%)
Apr 02, 2007 24.30 24.55 23.97 24.36 203,474 -0.15(-0.59%)
Mar 30, 2007 24.67 25.30 24.11 24.51 288,003 -0.19(-0.78%)
Mar 29, 2007 24.90 25.02 24.38 24.70 124,810 +0.01(+0.04%)
Mar 28, 2007 24.78 24.95 24.58 24.69 215,440 -0.09(-0.35%)
Mar 27, 2007 25.03 25.41 24.72 24.78 207,814 -0.28(-1.12%)
Mar 26, 2007 25.46 25.65 24.93 25.06 200,624 -0.35(-1.37%)
Mar 23, 2007 25.36 25.69 25.16 25.41 285,861 +0.05(+0.19%)
Mar 22, 2007 25.50 25.60 25.17 25.36 271,931 -0.03(-0.11%)
Mar 21, 2007 24.84 25.49 24.54 25.39 329,731 +0.54(+2.18%)
Mar 20, 2007 24.20 25.02 23.71 24.85 411,458 +0.75(+3.09%)
Mar 19, 2007 23.75 24.37 23.75 24.10 259,427 +0.47(+2.01%)
Mar 16, 2007 23.93 24.15 23.42 23.63 324,352 -0.30(-1.25%)
Mar 15, 2007 23.32 24.68 23.23 23.93 554,885 +0.70(+3.00%)
Mar 14, 2007 23.11 23.37 22.36 23.23 304,747 +0.24(+1.05%)
Mar 13, 2007 23.27 23.39 22.80 22.99 433,159 -0.28(-1.21%)
Mar 12, 2007 23.33 23.47 23.23 23.27 157,233 +0.05(+0.21%)
Mar 09, 2007 23.48 23.48 23.16 23.22 246,121 +0.01(+0.04%)
Mar 08, 2007 23.46 23.61 23.14 23.21 280,385 +0.03(+0.13%)
Mar 07, 2007 23.36 23.67 23.12 23.18 295,866 -0.15(-0.62%)
Mar 06, 2007 23.36 23.73 23.18 23.33 268,313 +0.14(+0.58%)
Mar 05, 2007 23.58 23.69 23.04 23.19 426,508 -0.69(-2.88%)
Mar 02, 2007 24.21 24.54 23.72 23.88 376,851 -0.46(-1.91%)
Mar 01, 2007 24.61 24.68 23.96 24.34 590,722 -0.78(-3.12%)
Feb 28, 2007 25.17 25.84 24.68 25.13 465,451 +0.20(+0.82%)
Feb 27, 2007 25.51 25.56 24.34 24.92 707,653 -1.24(-4.74%)
Feb 26, 2007 27.00 27.05 26.09 26.16 411,174 -0.41(-1.53%)
Feb 23, 2007 25.91 27.95 25.31 26.57 1,788,722 +0.62(+2.39%)
Feb 22, 2007 23.45 26.16 23.25 25.95 1,786,014 +2.47(+10.51%)
Feb 21, 2007 23.03 23.53 22.97 23.48 358,417 +0.31(+1.34%)
Feb 20, 2007 23.53 23.53 22.84 23.17 459,242 -0.04(-0.17%)
Feb 16, 2007 23.47 23.47 23.11 23.21 280,160 -0.26(-1.11%)
Feb 15, 2007 23.47 23.81 23.33 23.47 566,015 +0.02(+0.08%)
Feb 14, 2007 23.31 23.65 23.09 23.45 676,932 +0.30(+1.30%)
Feb 13, 2007 22.82 23.23 22.77 23.15 522,444 +0.41(+1.79%)
Feb 12, 2007 22.38 22.82 22.38 22.75 666,406 -0.03(-0.13%)
Feb 09, 2007 22.67 22.84 22.52 22.77 559,030 +0.11(+0.47%)
Feb 08, 2007 22.50 22.89 22.02 22.67 429,522 +0.18(+0.82%)
Feb 07, 2007 20.68 22.64 20.62 22.48 1,282,878 -0.26(-1.15%)
Feb 06, 2007 22.88 23.09 22.26 22.75 447,609 -0.19(-0.84%)
Feb 05, 2007 22.99 23.18 22.79 22.94 252,069 -0.05(-0.21%)
Feb 02, 2007 23.04 23.28 22.73 22.99 230,931 -0.14(-0.59%)
Feb 01, 2007 23.28 23.30 22.96 23.12 187,712 +0.13(+0.55%)
Jan 31, 2007 23.03 23.31 22.66 23.00 440,355 +0.03(+0.13%)
Jan 30, 2007 22.75 23.44 22.75 22.97 409,728 +0.36(+1.58%)
Jan 29, 2007 22.75 22.82 22.22 22.61 306,131 +0.15(+0.65%)
Jan 26, 2007 22.22 22.88 22.03 22.46 431,705 +0.20(+0.91%)
Jan 25, 2007 22.75 23.18 22.23 22.26 444,705 -0.70(-3.04%)
Jan 24, 2007 21.39 23.23 21.39 22.96 1,089,343 +1.84(+8.71%)
Jan 23, 2007 20.75 21.39 20.68 21.12 694,673 +0.62(+3.02%)
Jan 22, 2007 20.66 20.70 20.42 20.50 412,036 -0.09(-0.42%)
Jan 19, 2007 20.52 20.74 20.43 20.59 242,289 +0.10(+0.47%)
Jan 18, 2007 20.56 20.87 20.43 20.49 540,747 -0.02(-0.09%)
Jan 17, 2007 20.57 20.78 20.48 20.51 336,155 +0.03(+0.14%)
Jan 16, 2007 20.99 20.99 20.38 20.48 558,217 -0.51(-2.44%)
Jan 12, 2007 20.80 21.08 20.61 20.99 398,767 +0.12(+0.56%)
Jan 11, 2007 20.84 21.10 20.66 20.88 358,369 +0.04(+0.19%)
Jan 10, 2007 21.06 21.14 20.52 20.84 466,483 -0.22(-1.06%)
Jan 09, 2007 20.78 21.19 20.56 21.06 526,272 +0.16(+0.79%)
Jan 08, 2007 21.54 21.76 20.73 20.90 552,124 +0.23(+1.12%)
Jan 05, 2007 21.02 21.06 20.42 20.66 535,608 -0.47(-2.24%)
Jan 04, 2007 21.20 21.32 21.01 21.14 378,055 -0.15(-0.73%)
Jan 03, 2007 21.29 21.55 20.99 21.29 565,791 -0.01(-0.05%)
Dec 29, 2006 21.61 21.90 21.25 21.30 800,485 -0.26(-1.21%)
Dec 28, 2006 21.47 21.74 21.36 21.56 382,871 +0.10(+0.45%)
Dec 27, 2006 21.28 21.73 20.86 21.47 718,617 +0.22(+1.05%)
Dec 26, 2006 20.92 21.29 20.92 21.25 265,461 +0.04(+0.18%)
Dec 22, 2006 21.22 21.38 21.10 21.21 606,785 -0.02(-0.09%)
Dec 21, 2006 21.17 21.44 20.94 21.23 717,650 +0.06(+0.27%)
Dec 20, 2006 21.22 21.86 21.12 21.17 632,667 +0.00(+0.00%)
Dec 19, 2006 20.95 21.49 20.86 21.17 792,403 -0.14(-0.64%)
Dec 18, 2006 22.41 22.48 20.84 21.30 1,472,678 -0.94(-4.22%)
Dec 15, 2006 22.69 22.69 22.07 22.24 1,144,328 -0.30(-1.33%)
Dec 14, 2006 23.27 23.30 22.25 22.54 1,239,504 -0.66(-2.84%)
Dec 13, 2006 23.66 23.98 23.14 23.20 779,957 -0.47(-2.00%)
Dec 12, 2006 24.11 24.11 23.58 23.67 1,026,740 -0.57(-2.36%)
Dec 11, 2006 24.57 24.57 23.93 24.25 1,097,052 -0.06(-0.24%)
Dec 08, 2006 23.82 24.86 23.71 24.30 843,481 +0.30(+1.25%)
Dec 07, 2006 24.20 24.44 23.81 24.00 678,512 -0.35(-1.43%)
Dec 06, 2006 23.60 24.63 23.49 24.35 802,039 +0.54(+2.28%)
Dec 05, 2006 23.81 24.06 23.10 23.81 953,152 -0.11(-0.45%)
Dec 04, 2006 23.67 24.13 23.59 23.92 1,278,365 -0.43(-1.75%)
Dec 01, 2006 23.94 24.44 23.40 24.34 1,057,415 +0.47(+1.99%)
Nov 30, 2006 22.52 24.17 22.47 23.87 2,095,060 +0.95(+4.14%)
Nov 29, 2006 23.58 23.81 22.74 22.92 843,899 -0.43(-1.82%)
Nov 28, 2006 23.03 23.71 22.91 23.35 844,494 +0.11(+0.46%)
Nov 27, 2006 24.83 24.87 23.20 23.24 1,059,660 -1.19(-4.87%)
Nov 24, 2006 24.23 24.87 24.20 24.43 410,827 +0.10(+0.40%)
Nov 22, 2006 24.87 25.40 24.20 24.33 1,290,310 -0.25(-1.02%)
Nov 21, 2006 23.42 24.72 22.99 24.58 2,191,740 +1.55(+6.72%)
Nov 20, 2006 23.34 23.49 22.77 23.04 1,066,470 +0.46(+2.06%)
Nov 17, 2006 23.04 23.24 22.50 22.57 868,794 -0.63(-2.71%)
Nov 16, 2006 24.20 24.22 23.04 23.20 1,013,991 -0.56(-2.36%)
Nov 15, 2006 23.65 24.08 23.35 23.76 1,093,230 +0.54(+2.33%)
Nov 14, 2006 22.98 23.69 22.46 23.22 1,551,719 +0.43(+1.87%)
Nov 13, 2006 22.37 23.51 22.36 22.79 1,274,163 +0.10(+0.43%)
Nov 10, 2006 23.63 23.69 22.60 22.70 916,535 -1.00(-4.21%)
Nov 09, 2006 23.71 24.43 23.38 23.69 910,803 -0.16(-0.69%)
Nov 08, 2006 24.10 24.25 23.72 23.86 843,026 -0.54(-2.22%)
Nov 07, 2006 24.75 25.25 24.14 24.40 914,922 -0.42(-1.68%)
Nov 06, 2006 24.92 25.63 24.81 24.82 716,889 -0.03(-0.12%)
Nov 03, 2006 24.88 25.38 24.50 24.85 648,061 -0.03(-0.12%)
Nov 02, 2006 25.15 25.59 24.77 24.87 1,290,575 -0.22(-0.89%)
Nov 01, 2006 25.80 26.21 25.04 25.10 1,430,062 -0.92(-3.53%)
Oct 31, 2006 26.31 26.90 25.71 26.02 1,857,356 -0.99(-3.66%)
Oct 30, 2006 29.07 29.18 26.72 27.00 2,088,352 -2.07(-7.12%)
Oct 27, 2006 30.02 30.46 28.89 29.08 1,036,693 -1.18(-3.90%)
Oct 26, 2006 30.28 30.88 30.22 30.26 961,798 +0.03(+0.10%)
Oct 25, 2006 31.91 31.99 29.07 30.23 3,523,487 -4.67(-13.39%)
Oct 24, 2006 33.95 35.20 33.80 34.90 1,024,439 +0.95(+2.79%)
Oct 23, 2006 33.34 34.51 33.34 33.95 671,063 +0.15(+0.43%)
Oct 20, 2006 34.58 34.59 33.62 33.81 436,075 -0.60(-1.74%)
Oct 19, 2006 34.42 35.42 33.98 34.41 743,391 -0.11(-0.31%)
Oct 18, 2006 35.81 36.24 34.50 34.52 500,619 -1.14(-3.20%)
Oct 17, 2006 34.72 36.19 34.66 35.66 774,698 +0.26(+0.74%)
Oct 16, 2006 32.94 35.62 32.94 35.40 924,677 +2.25(+6.77%)
Oct 13, 2006 32.63 33.48 32.59 33.15 354,790 +0.03(+0.09%)
Oct 12, 2006 32.13 33.17 31.99 33.12 562,819 +0.83(+2.58%)
Oct 11, 2006 33.23 33.23 31.94 32.29 571,940 -0.83(-2.51%)
Oct 10, 2006 33.23 33.72 32.74 33.12 345,539 +0.15(+0.47%)
Oct 09, 2006 32.91 33.52 32.38 32.97 562,167 +0.08(+0.24%)
Oct 06, 2006 32.42 33.63 32.09 32.89 598,635 -0.10(-0.29%)
Oct 05, 2006 32.65 33.33 32.47 32.99 701,867 +0.32(+0.98%)
Oct 04, 2006 31.48 32.82 30.64 32.67 1,124,645 +1.00(+3.15%)
Oct 03, 2006 32.35 32.35 31.04 31.67 1,407,663 -1.06(-3.25%)
Oct 02, 2006 34.07 34.15 32.60 32.73 988,492 -1.42(-4.17%)
Sep 29, 2006 34.54 34.72 33.88 34.16 690,843 -0.26(-0.76%)
Sep 28, 2006 34.94 35.31 34.31 34.42 379,226 -0.52(-1.50%)
Sep 27, 2006 34.25 35.00 33.62 34.94 729,530 +0.41(+1.18%)
Sep 26, 2006 34.36 34.74 34.17 34.53 617,501 +0.23(+0.68%)
Sep 25, 2006 35.43 36.08 33.99 34.30 718,918 -0.87(-2.48%)
Sep 22, 2006 35.81 36.18 34.84 35.17 481,372 -0.78(-2.18%)
Sep 21, 2006 37.55 37.55 35.57 35.96 653,825 -1.26(-3.38%)
Sep 20, 2006 36.77 37.55 36.12 37.22 638,932 +0.39(+1.05%)
Sep 19, 2006 35.99 37.26 35.09 36.83 803,678 +0.52(+1.44%)
Sep 18, 2006 34.71 36.42 33.86 36.31 844,453 +2.11(+6.17%)
Sep 15, 2006 34.35 34.63 33.78 34.20 705,413 +0.27(+0.80%)
Sep 14, 2006 34.22 34.76 33.78 33.92 763,814 -0.15(-0.43%)
Sep 13, 2006 32.73 34.23 32.73 34.07 789,512 +1.37(+4.20%)
Sep 12, 2006 33.32 33.55 32.42 32.70 861,106 -0.24(-0.73%)
Sep 11, 2006 35.08 35.08 32.70 32.94 1,291,167 -2.52(-7.10%)
Sep 08, 2006 37.02 37.16 35.35 35.45 888,707 -1.23(-3.35%)
Sep 07, 2006 36.66 37.51 35.91 36.68 694,186 -0.53(-1.43%)
Sep 06, 2006 38.54 38.54 36.97 37.22 535,774 -1.26(-3.27%)
Sep 05, 2006 38.44 38.68 37.00 38.47 1,100,701 +1.74(+4.74%)
Sep 01, 2006 36.63 37.88 36.36 36.73 855,526 +0.38(+1.04%)
Aug 31, 2006 35.62 36.58 35.33 36.35 942,775 +1.00(+2.82%)
Aug 30, 2006 34.41 35.39 34.41 35.36 568,274 +0.92(+2.67%)
Aug 29, 2006 33.54 34.69 33.39 34.44 634,453 +0.45(+1.31%)
Aug 28, 2006 33.93 34.58 33.89 33.99 428,722 -0.44(-1.26%)
Aug 25, 2006 34.31 34.70 33.92 34.43 370,606 +0.14(+0.40%)
Aug 24, 2006 34.23 34.60 33.83 34.29 577,113 +0.40(+1.17%)
Aug 23, 2006 34.77 35.04 33.70 33.90 549,115 -0.77(-2.23%)
Aug 22, 2006 33.90 34.82 33.88 34.67 455,462 +0.85(+2.52%)
Aug 21, 2006 34.82 35.18 33.63 33.82 758,860 -0.87(-2.51%)
Aug 18, 2006 34.18 34.75 33.88 34.69 602,425 +0.74(+2.17%)
Aug 17, 2006 34.62 35.27 33.45 33.95 599,019 -1.02(-2.91%)
Aug 16, 2006 35.23 35.52 34.54 34.97 648,461 -0.24(-0.69%)
Aug 15, 2006 34.71 35.56 34.47 35.21 634,797 +1.05(+3.06%)
Aug 14, 2006 33.97 34.83 33.65 34.17 479,248 +0.53(+1.58%)
Aug 11, 2006 33.92 34.22 33.43 33.63 384,505 -0.47(-1.39%)
Aug 10, 2006 33.38 34.50 32.96 34.11 721,051 +0.77(+2.32%)
Aug 09, 2006 35.62 35.66 33.25 33.33 847,675 -1.76(-5.02%)
Aug 08, 2006 35.33 35.60 34.84 35.10 716,685 +0.11(+0.30%)
Aug 07, 2006 34.50 35.50 34.02 34.99 551,361 +0.68(+1.97%)
Aug 04, 2006 34.93 35.81 33.88 34.31 838,017 -0.24(-0.70%)
Aug 03, 2006 32.89 34.82 32.02 34.55 642,189 +1.08(+3.24%)
Aug 02, 2006 32.34 33.71 32.19 33.47 952,569 +1.70(+5.36%)
Aug 01, 2006 33.78 33.88 31.46 31.77 1,220,799 -2.58(-7.52%)
Jul 31, 2006 34.82 34.90 33.77 34.35 620,669 -0.02(-0.06%)
Jul 28, 2006 32.91 34.53 32.62 34.37 755,723 +1.76(+5.40%)
Jul 27, 2006 35.32 35.65 32.06 32.61 1,425,243 -2.12(-6.10%)
Jul 26, 2006 37.36 37.68 34.47 34.73 3,199,196 +0.46(+1.36%)
Jul 25, 2006 33.33 34.73 32.71 34.26 1,687,767 +1.03(+3.09%)
Jul 24, 2006 31.99 33.54 31.85 33.24 618,493 +1.85(+5.89%)
Jul 21, 2006 32.31 32.71 31.10 31.39 619,687 -0.67(-2.08%)
Jul 20, 2006 33.89 33.90 32.05 32.06 676,312 -1.58(-4.69%)
Jul 19, 2006 32.25 33.88 32.20 33.63 755,125 +1.14(+3.51%)
Jul 18, 2006 29.83 32.57 29.61 32.49 1,149,737 +2.97(+10.07%)
Jul 17, 2006 30.39 31.33 29.30 29.52 818,477 -1.06(-3.48%)
Jul 14, 2006 31.58 32.13 30.02 30.59 813,041 -1.00(-3.16%)
Jul 13, 2006 32.94 33.09 31.42 31.58 950,309 -1.78(-5.34%)
Jul 12, 2006 34.04 34.29 33.36 33.36 486,396 -0.54(-1.60%)
Jul 11, 2006 33.11 33.96 32.03 33.91 869,468 +0.64(+1.92%)
Jul 10, 2006 33.95 34.18 32.94 33.27 618,629 -0.69(-2.02%)
Jul 07, 2006 35.07 35.58 33.69 33.95 567,457 -1.35(-3.81%)
Jul 06, 2006 35.12 36.01 34.77 35.30 604,613 +0.35(+1.00%)
Jul 05, 2006 35.62 35.62 34.06 34.95 571,654 -0.38(-1.07%)
Jul 03, 2006 35.14 35.51 34.84 35.33 297,941 +0.54(+1.56%)
Jun 30, 2006 35.23 35.59 34.36 34.79 1,630,262 +0.05(+0.14%)
Jun 29, 2006 32.52 34.84 32.52 34.74 870,238 +2.22(+6.82%)
Jun 28, 2006 31.94 32.61 31.13 32.52 580,335 +0.83(+2.63%)
Jun 27, 2006 33.15 33.29 31.55 31.69 681,245 -1.05(-3.22%)
Jun 26, 2006 31.94 33.31 31.94 32.74 684,164 +1.15(+3.65%)
Jun 23, 2006 30.17 32.11 29.91 31.59 659,265 +1.41(+4.68%)
Jun 22, 2006 30.15 30.58 29.81 30.18 531,130 +0.03(+0.10%)
Jun 21, 2006 29.60 30.87 29.54 30.15 964,907 +0.43(+1.43%)
Jun 20, 2006 30.68 30.72 29.53 29.72 743,758 +0.47(+1.62%)
Jun 19, 2006 30.17 30.57 29.09 29.25 573,634 -0.92(-3.05%)
Jun 16, 2006 31.49 31.54 30.00 30.17 747,924 -1.39(-4.42%)
Jun 15, 2006 29.15 31.74 29.15 31.56 879,587 +2.96(+10.36%)
Jun 14, 2006 27.71 28.97 27.71 28.60 666,946 +0.67(+2.39%)
Jun 13, 2006 29.28 30.19 27.60 27.93 890,565 -1.54(-5.22%)
Jun 12, 2006 31.37 31.45 29.46 29.47 751,007 -1.82(-5.82%)
Jun 09, 2006 31.45 32.58 31.08 31.29 548,306 -0.16(-0.52%)
Jun 08, 2006 32.42 32.95 29.81 31.46 1,093,568 -1.60(-4.83%)
Jun 07, 2006 32.93 33.97 32.28 33.05 950,265 +0.13(+0.38%)
Jun 06, 2006 35.46 35.95 32.55 32.93 1,420,376 -2.54(-7.15%)
Jun 05, 2006 36.63 37.32 35.40 35.46 579,430 -1.41(-3.83%)
Jun 02, 2006 36.92 37.56 36.23 36.88 432,394 +0.29(+0.79%)
Jun 01, 2006 36.93 37.12 35.23 36.59 894,899 -0.38(-1.02%)
May 31, 2006 36.13 37.51 35.81 36.96 682,462 +1.01(+2.80%)
May 30, 2006 38.12 38.44 35.88 35.96 492,659 -2.34(-6.12%)
May 26, 2006 37.95 38.30 36.97 38.30 451,159 +1.01(+2.70%)
May 25, 2006 37.17 37.29 36.01 37.29 589,713 +1.66(+4.67%)
May 24, 2006 37.24 38.36 34.04 35.63 1,199,941 -1.97(-5.25%)
May 23, 2006 36.97 38.71 36.69 37.60 1,071,100 +1.89(+5.28%)
May 22, 2006 35.35 36.16 33.98 35.72 1,204,653 -1.11(-3.02%)
May 19, 2006 37.84 38.23 34.46 36.83 2,703,441 -1.45(-3.79%)
May 18, 2006 40.07 41.81 37.38 38.28 1,353,213 -1.27(-3.21%)
May 17, 2006 38.52 40.26 38.48 39.55 1,070,850 +0.42(+1.06%)
May 16, 2006 38.25 39.91 38.19 39.13 946,775 +0.92(+2.41%)
May 15, 2006 40.01 40.41 36.47 38.21 2,349,982 -2.75(-6.71%)
May 12, 2006 43.56 43.60 39.68 40.96 1,735,040 -3.06(-6.95%)
May 11, 2006 45.61 45.73 43.91 44.02 525,311 -1.05(-2.32%)
May 10, 2006 45.04 45.68 44.67 45.07 621,796 +0.03(+0.06%)
May 09, 2006 45.55 45.83 44.28 45.04 783,704 +0.06(+0.13%)
May 08, 2006 44.38 45.67 43.70 44.98 1,199,859 +2.10(+4.90%)
May 05, 2006 42.77 43.50 42.62 42.88 548,175 +0.59(+1.40%)
May 04, 2006 41.02 42.43 40.94 42.29 607,065 +1.25(+3.04%)
May 03, 2006 41.24 41.71 40.65 41.04 456,539 +0.17(+0.43%)
May 02, 2006 40.39 41.40 40.09 40.86 497,565 +0.41(+1.00%)
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.