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 (%)
May 31, 2005 11.13 11.13 10.65 10.65 111,005 -0.41(-3.68%)
May 27, 2005 11.07 11.12 10.89 11.05 26,513 -0.02(-0.17%)
May 26, 2005 10.94 11.08 10.80 11.07 536,012 +0.16(+1.51%)
May 25, 2005 10.99 11.28 10.67 10.91 182,181 -0.16(-1.49%)
May 24, 2005 11.01 11.21 10.90 11.07 91,125 +0.01(+0.09%)
May 23, 2005 10.75 11.19 10.72 11.06 95,029 +0.20(+1.87%)
May 20, 2005 10.76 11.01 10.73 10.86 81,698 -0.03(-0.27%)
May 19, 2005 10.45 11.00 10.45 10.89 207,345 +0.45(+4.36%)
May 18, 2005 9.776 10.60 9.689 10.43 220,788 +0.68(+6.94%)
May 17, 2005 9.679 9.853 9.602 9.756 122,997 +0.01(+0.10%)
May 16, 2005 9.776 9.853 9.582 9.747 118,109 +0.07(+0.70%)
May 13, 2005 9.679 9.814 9.495 9.679 166,507 -0.07(-0.70%)
May 12, 2005 9.776 10.06 9.563 9.747 235,364 -0.03(-0.30%)
May 11, 2005 9.243 9.834 9.243 9.776 245,831 +0.57(+6.20%)
May 10, 2005 9.669 9.670 9.050 9.205 74,780 -0.43(-4.42%)
May 09, 2005 9.447 9.698 9.292 9.631 95,940 +0.06(+0.61%)
May 06, 2005 9.476 9.631 9.369 9.572 77,270 +0.28(+3.02%)
May 05, 2005 9.902 9.979 9.243 9.292 151,055 -0.56(-5.70%)
May 04, 2005 10.05 10.07 9.747 9.853 298,345 +0.49(+5.27%)
May 03, 2005 8.711 9.689 8.711 9.360 289,152 +0.60(+6.85%)
May 02, 2005 8.750 8.847 8.543 8.759 183,279 -0.04(-0.44%)
Apr 29, 2005 8.789 8.906 8.169 8.798 544,498 -0.89(-9.19%)
Apr 28, 2005 9.892 9.960 9.679 9.689 108,000 -0.25(-2.53%)
Apr 27, 2005 9.814 10.06 9.776 9.940 54,701 +0.10(+0.98%)
Apr 26, 2005 10.14 10.14 9.834 9.844 55,395 -0.25(-2.49%)
Apr 25, 2005 9.989 10.10 9.873 10.10 40,044 +0.06(+0.58%)
Apr 22, 2005 10.21 10.29 10.02 10.04 97,900 -0.29(-2.81%)
Apr 21, 2005 9.931 10.33 9.921 10.33 64,651 +0.41(+4.10%)
Apr 20, 2005 10.55 10.65 9.824 9.921 112,240 -0.64(-6.05%)
Apr 19, 2005 10.07 10.56 10.02 10.56 77,844 +0.46(+4.60%)
Apr 18, 2005 10.49 10.65 10.10 10.10 56,887 -0.55(-5.18%)
Apr 15, 2005 10.70 10.74 10.12 10.65 172,305 -0.06(-0.54%)
Apr 14, 2005 10.98 11.19 10.69 10.70 278,055 -0.38(-3.41%)
Apr 13, 2005 11.09 11.18 11.03 11.08 53,896 -0.08(-0.69%)
Apr 12, 2005 11.03 11.24 10.95 11.16 74,692 +0.04(+0.35%)
Apr 11, 2005 11.10 11.30 11.05 11.12 100,642 +0.01(+0.09%)
Apr 08, 2005 11.22 11.35 11.07 11.11 39,358 -0.06(-0.52%)
Apr 07, 2005 11.13 11.44 11.07 11.17 55,169 -0.07(-0.60%)
Apr 06, 2005 11.08 11.50 10.85 11.24 237,988 +0.28(+2.56%)
Apr 05, 2005 10.43 11.07 10.39 10.96 246,657 +0.55(+5.30%)
Apr 04, 2005 10.19 10.43 10.19 10.40 72,863 +0.22(+2.19%)
Apr 01, 2005 9.873 10.26 9.853 10.18 135,918 +0.31(+3.14%)
Mar 31, 2005 10.04 10.26 9.766 9.873 86,523 -0.18(-1.83%)
Mar 30, 2005 9.689 10.29 9.689 10.06 143,581 +0.36(+3.69%)
Mar 29, 2005 9.689 10.06 9.689 9.698 91,648 -0.06(-0.60%)
Mar 28, 2005 10.26 10.48 9.669 9.756 117,918 -0.25(-2.51%)
Mar 24, 2005 9.679 10.18 9.679 10.01 54,069 +0.33(+3.40%)
Mar 23, 2005 9.582 9.824 9.582 9.679 70,937 +0.00(+0.00%)
Mar 22, 2005 9.689 9.921 9.582 9.679 125,752 -0.04(-0.40%)
Mar 21, 2005 9.931 10.09 9.718 9.718 161,862 -0.31(-3.09%)
Mar 18, 2005 10.41 10.41 9.912 10.03 186,602 -0.28(-2.72%)
Mar 17, 2005 10.16 10.40 10.11 10.31 76,578 -0.01(-0.09%)
Mar 16, 2005 10.22 10.66 10.22 10.32 78,267 -0.06(-0.56%)
Mar 15, 2005 10.57 10.79 10.29 10.38 137,895 -0.32(-2.99%)
Mar 14, 2005 10.65 10.72 10.56 10.70 127,841 +0.11(+1.00%)
Mar 11, 2005 10.92 10.93 10.16 10.59 191,736 -0.34(-3.10%)
Mar 10, 2005 11.10 11.26 10.90 10.93 88,210 -0.17(-1.57%)
Mar 09, 2005 11.18 11.33 10.94 11.10 95,475 -0.15(-1.29%)
Mar 08, 2005 11.60 11.60 11.25 11.25 41,637 -0.18(-1.61%)
Mar 07, 2005 11.30 11.64 11.30 11.43 203,205 +0.01(+0.08%)
Mar 04, 2005 11.29 11.56 11.25 11.42 68,347 +0.14(+1.20%)
Mar 03, 2005 11.30 11.61 11.25 11.29 56,277 -0.08(-0.68%)
Mar 02, 2005 11.67 11.67 11.30 11.36 95,164 -0.38(-3.22%)
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.