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 (%)
Sep 30, 2003 5.640 5.850 5.640 5.700 39,174 -0.05(-0.82%)
Sep 29, 2003 5.756 5.807 5.407 5.747 26,398 -0.06(-1.04%)
Sep 26, 2003 5.924 6.018 5.807 5.807 29,625 -0.15(-2.53%)
Sep 25, 2003 6.014 6.195 5.958 5.958 41,437 -0.16(-2.67%)
Sep 24, 2003 6.216 6.238 6.121 6.121 29,759 -0.09(-1.52%)
Sep 23, 2003 6.014 6.229 6.014 6.216 8,168 +0.10(+1.69%)
Sep 22, 2003 5.971 6.246 5.967 6.113 28,227 +0.05(+0.78%)
Sep 19, 2003 5.880 6.113 5.880 6.065 35,588 +0.09(+1.44%)
Sep 18, 2003 5.915 5.988 5.868 5.979 5,952 +0.06(+1.09%)
Sep 17, 2003 5.954 5.988 5.911 5.915 9,544 -0.04(-0.65%)
Sep 16, 2003 5.880 6.061 5.872 5.954 14,676 +0.02(+0.29%)
Sep 15, 2003 5.954 6.109 5.936 5.936 20,766 -0.15(-2.47%)
Sep 12, 2003 6.027 6.087 5.945 6.087 16,117 +0.03(+0.50%)
Sep 11, 2003 5.936 6.117 5.936 6.057 45,562 -0.12(-2.02%)
Sep 10, 2003 6.354 6.367 6.152 6.182 52,071 -0.09(-1.44%)
Sep 09, 2003 6.001 6.302 6.001 6.272 17,202 +0.13(+2.10%)
Sep 08, 2003 5.992 6.143 5.979 6.143 17,047 +0.14(+2.37%)
Sep 05, 2003 6.152 6.152 5.997 6.001 15,652 -0.13(-2.11%)
Sep 04, 2003 6.169 6.169 6.018 6.130 30,530 +0.03(+0.49%)
Sep 03, 2003 5.893 6.121 5.872 6.100 39,363 +0.03(+0.57%)
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.