Indicators

Encore Wire Corp (NQ: WIRE )

289.84 UNCHANGED

Last Price Updated: 4:00 PM EDT, Jul 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.