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 30, 2022
144.16
146.01
140.48
146.01
229,668
+1.16(+0.80%)
Nov 29, 2022
144.00
145.67
142.64
144.85
132,001
+1.84(+1.29%)
Nov 28, 2022
147.11
147.90
141.48
143.02
241,648
-5.70(-3.83%)
Nov 25, 2022
148.85
150.34
147.06
148.71
40,066
-0.96(-0.64%)
Nov 23, 2022
148.30
150.56
146.53
149.67
69,624
+1.73(+1.17%)
Nov 22, 2022
148.65
148.65
145.35
147.94
119,234
+0.26(+0.18%)
Nov 21, 2022
142.41
148.22
140.91
147.68
151,483
+3.88(+2.70%)
Nov 18, 2022
150.45
152.88
142.84
143.81
210,101
-3.14(-2.14%)
Nov 17, 2022
141.47
147.55
139.92
146.94
167,662
+2.65(+1.84%)
Nov 16, 2022
149.75
150.25
143.91
144.29
198,765
-7.54(-4.96%)
Nov 15, 2022
153.66
155.25
150.09
151.83
168,090
+1.63(+1.08%)
Nov 14, 2022
149.36
153.96
146.70
150.20
186,821
-0.52(-0.35%)
Nov 11, 2022
146.38
151.30
145.16
150.72
243,423
+4.56(+3.12%)
Nov 10, 2022
144.91
147.67
143.17
146.16
232,075
+6.66(+4.77%)
Nov 09, 2022
140.70
144.66
139.10
139.51
216,707
-2.36(-1.66%)
Nov 08, 2022
143.54
144.28
140.82
141.87
150,286
-1.07(-0.75%)
Nov 07, 2022
140.58
144.65
140.58
142.94
249,843
+3.73(+2.68%)
Nov 04, 2022
136.51
139.31
135.53
139.21
168,976
+5.60(+4.19%)
Nov 03, 2022
131.89
137.39
130.43
133.61
170,811
+0.19(+0.14%)
Nov 02, 2022
138.99
133.20
133.42
191,598
-5.20(-3.75%)
Nov 01, 2022
138.34
140.34
135.22
138.62
268,044
+1.12(+0.81%)
Oct 31, 2022
136.41
138.44
134.59
137.50
199,504
+2.86(+2.12%)
Oct 28, 2022
139.70
140.71
133.78
134.64
233,154
-4.30(-3.09%)
Oct 27, 2022
144.91
146.82
137.18
138.94
337,956
-3.43(-2.41%)
Oct 26, 2022
141.11
149.40
136.37
142.37
588,067
+6.65(+4.90%)
Oct 25, 2022
134.35
138.92
129.95
135.72
524,390
+0.58(+0.43%)
Oct 24, 2022
129.69
136.90
128.47
135.14
306,621
+5.32(+4.09%)
Oct 21, 2022
126.47
130.46
125.77
129.82
355,859
+4.58(+3.65%)
Oct 20, 2022
129.75
130.54
123.32
125.25
230,269
-3.13(-2.44%)
Oct 19, 2022
126.13
129.47
124.66
128.38
256,669
+1.88(+1.49%)
Oct 18, 2022
129.75
131.15
126.00
126.50
220,313
+0.85(+0.68%)
Oct 17, 2022
123.21
126.63
123.09
125.65
190,467
+5.95(+4.97%)
Oct 14, 2022
131.69
133.38
119.30
119.70
301,078
-11.40(-8.70%)
Oct 13, 2022
126.13
132.90
124.42
131.10
242,491
+2.25(+1.75%)
Oct 12, 2022
132.15
132.15
128.72
128.85
171,330
-2.65(-2.01%)
Oct 11, 2022
131.61
136.83
129.65
131.50
397,649
-0.31(-0.24%)
Oct 10, 2022
124.58
133.28
124.58
131.81
271,155
+8.00(+6.46%)
Oct 07, 2022
126.18
126.18
123.15
123.81
342,816
-2.37(-1.88%)
Oct 06, 2022
122.82
126.31
122.02
126.18
164,320
+2.40(+1.94%)
Oct 05, 2022
122.83
124.00
120.41
123.78
123,463
+0.27(+0.22%)
Oct 04, 2022
123.66
123.90
121.04
123.51
243,315
+2.47(+2.04%)
Oct 03, 2022
117.23
123.01
116.08
121.04
203,146
+5.60(+4.85%)
Sep 30, 2022
118.12
118.45
114.72
115.44
281,199
-1.68(-1.43%)
Sep 29, 2022
115.97
117.28
112.36
117.12
389,984
+0.10(+0.09%)
Sep 28, 2022
113.81
118.41
113.52
117.02
232,108
+3.29(+2.89%)
Sep 27, 2022
115.31
115.69
111.33
113.74
330,950
+0.46(+0.41%)
Sep 26, 2022
112.71
115.55
112.51
113.28
333,865
-0.06(-0.05%)
Sep 23, 2022
110.72
113.65
108.44
113.34
306,106
+0.06(+0.05%)
Sep 22, 2022
115.56
115.95
112.84
113.28
278,670
-1.38(-1.20%)
Sep 21, 2022
120.62
120.78
114.36
114.66
208,283
-4.20(-3.53%)
Sep 20, 2022
119.57
119.74
114.41
118.85
293,994
-1.38(-1.15%)
Sep 19, 2022
117.33
122.15
116.85
120.23
299,420
+2.12(+1.79%)
Sep 16, 2022
116.50
118.47
113.76
118.11
657,987
-1.17(-0.98%)
Sep 15, 2022
117.55
122.49
117.55
119.28
374,984
+0.53(+0.45%)
Sep 14, 2022
117.98
119.09
114.37
118.75
349,304
+1.08(+0.92%)
Sep 13, 2022
122.90
123.70
117.39
117.67
424,592
-8.44(-6.69%)
Sep 12, 2022
128.28
128.28
125.51
126.12
289,311
-1.12(-0.88%)
Sep 09, 2022
124.54
128.16
124.54
127.24
230,516
+4.33(+3.52%)
Sep 08, 2022
124.04
125.02
118.29
122.91
519,879
-2.53(-2.02%)
Sep 07, 2022
124.65
127.61
124.31
125.44
222,484
+0.17(+0.14%)
Sep 06, 2022
127.55
127.89
124.30
125.27
217,257
-1.01(-0.80%)
Sep 02, 2022
130.96
131.55
125.34
126.28
188,911
-3.50(-2.69%)
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
.