Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Encore Wire Cp
(NQ:
WIRE
)
288.70
+0.05 (+0.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 28, 2003
7.333
7.364
7.147
7.273
7,400
+0.11(+1.51%)
Nov 26, 2003
7.061
7.329
7.018
7.165
21,853
+0.23(+3.37%)
Nov 25, 2003
7.204
7.204
6.910
6.931
70,073
-0.33(-4.52%)
Nov 24, 2003
7.264
7.480
7.182
7.259
45,338
+0.10(+1.44%)
Nov 21, 2003
6.897
7.156
6.897
7.156
23,614
+0.26(+3.76%)
Nov 20, 2003
7.065
7.070
6.897
6.897
22,713
-0.21(-2.92%)
Nov 19, 2003
7.026
7.139
6.962
7.104
23,956
+0.10(+1.36%)
Nov 18, 2003
7.256
7.264
6.983
7.009
18,052
-0.13(-1.82%)
Nov 17, 2003
7.026
7.295
6.983
7.139
35,336
+0.10(+1.48%)
Nov 14, 2003
7.420
7.589
7.031
7.035
63,614
-0.38(-5.13%)
Nov 13, 2003
7.398
7.662
7.398
7.416
19,841
-0.16(-2.06%)
Nov 12, 2003
7.511
8.038
7.416
7.571
105,400
+0.19(+2.52%)
Nov 11, 2003
7.489
7.489
7.346
7.385
33,546
-0.17(-2.23%)
Nov 10, 2003
7.697
7.740
7.524
7.554
68,141
-0.12(-1.58%)
Nov 07, 2003
7.576
7.783
7.372
7.675
64,902
+0.11(+1.43%)
Nov 06, 2003
7.472
7.567
7.316
7.567
14,665
+0.09(+1.16%)
Nov 05, 2003
7.346
7.662
7.165
7.480
39,906
+0.19(+2.61%)
Nov 04, 2003
7.243
7.398
7.135
7.290
43,622
+0.13(+1.87%)
Nov 03, 2003
7.247
7.800
7.165
7.156
59,587
-0.08(-1.08%)
Oct 31, 2003
7.697
7.805
7.234
7.234
49,242
-0.34(-4.45%)
Oct 30, 2003
7.424
7.589
7.212
7.571
25,902
+0.15(+1.98%)
Oct 29, 2003
7.031
7.459
6.940
7.424
31,216
+0.04(+0.53%)
Oct 28, 2003
7.074
7.385
6.949
7.385
50,679
+0.35(+4.91%)
Oct 27, 2003
6.979
7.070
6.732
7.039
34,228
+0.12(+1.69%)
Oct 24, 2003
7.260
7.260
6.361
6.923
105,767
-0.29(-4.02%)
Oct 23, 2003
6.974
7.459
6.944
7.212
127,044
+0.23(+3.28%)
Oct 22, 2003
7.013
7.130
6.940
6.984
57,971
+0.04(+0.64%)
Oct 21, 2003
6.996
7.026
6.914
6.939
41,016
+0.04(+0.62%)
Oct 20, 2003
6.642
7.057
6.642
6.897
45,242
+0.23(+3.50%)
Oct 17, 2003
6.979
6.979
6.629
6.663
32,458
-0.01(-0.13%)
Oct 16, 2003
6.607
6.745
6.642
6.672
26,196
+0.06(+0.98%)
Oct 15, 2003
6.624
6.832
6.588
6.607
34,672
+0.09(+1.33%)
Oct 14, 2003
6.326
6.845
6.326
6.520
181,299
+0.24(+3.79%)
Oct 13, 2003
5.967
6.283
5.898
6.283
29,685
+0.32(+5.44%)
Oct 10, 2003
6.097
6.140
5.907
5.958
41,118
-0.10(-1.57%)
Oct 09, 2003
5.976
6.054
5.976
6.054
21,122
+0.04(+0.71%)
Oct 08, 2003
6.054
6.054
6.006
6.011
16,779
-0.12(-2.04%)
Oct 07, 2003
6.136
6.140
5.989
6.136
20,143
-0.00(-0.07%)
Oct 06, 2003
6.118
6.140
6.058
6.140
8,407
+0.00(+0.00%)
Oct 03, 2003
5.967
6.140
5.950
6.140
13,259
+0.19(+3.12%)
Oct 02, 2003
6.028
6.239
5.954
5.954
28,080
-0.16(-2.69%)
Oct 01, 2003
5.790
6.123
5.738
6.118
18,856
+0.39(+6.79%)
Sep 30, 2003
5.669
5.881
5.669
5.729
38,973
-0.05(-0.82%)
Sep 29, 2003
5.785
5.837
5.435
5.777
26,263
-0.06(-1.04%)
Sep 26, 2003
5.954
6.049
5.837
5.837
29,473
-0.15(-2.53%)
Sep 25, 2003
6.045
6.226
5.989
5.989
41,224
-0.16(-2.67%)
Sep 24, 2003
6.248
6.270
6.153
6.153
29,607
-0.10(-1.52%)
Sep 23, 2003
6.045
6.261
6.045
6.248
8,126
+0.10(+1.69%)
Sep 22, 2003
6.002
6.278
5.997
6.144
28,082
+0.05(+0.78%)
Sep 19, 2003
5.911
6.144
5.911
6.097
35,406
+0.09(+1.44%)
Sep 18, 2003
5.945
6.019
5.898
6.010
5,922
+0.06(+1.09%)
Sep 17, 2003
5.984
6.019
5.941
5.945
9,495
-0.04(-0.65%)
Sep 16, 2003
5.911
6.092
5.902
5.984
14,600
+0.02(+0.29%)
Sep 15, 2003
5.984
6.140
5.967
5.967
20,660
-0.15(-2.47%)
Sep 12, 2003
6.058
6.118
5.976
6.118
16,034
+0.03(+0.50%)
Sep 11, 2003
5.967
6.149
5.967
6.088
45,329
-0.13(-2.02%)
Sep 10, 2003
6.386
6.399
6.183
6.213
51,804
-0.09(-1.44%)
Sep 09, 2003
6.032
6.335
6.032
6.304
17,114
+0.13(+2.10%)
Sep 08, 2003
6.023
6.175
6.010
6.175
16,959
+0.14(+2.37%)
Sep 05, 2003
6.183
6.183
6.028
6.032
15,572
-0.13(-2.11%)
Sep 04, 2003
6.201
6.201
6.049
6.162
30,373
+0.03(+0.49%)
Sep 03, 2003
5.924
6.153
5.902
6.131
39,161
+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
.