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 (%)
Dec 31, 2003
7.740
7.870
7.485
7.718
39,316
-0.02(-0.22%)
Dec 30, 2003
7.779
7.891
7.736
7.736
12,722
-0.05(-0.61%)
Dec 29, 2003
7.783
7.947
7.731
7.783
44,982
-0.03(-0.33%)
Dec 26, 2003
8.090
8.090
7.761
7.809
16,190
-0.04(-0.55%)
Dec 24, 2003
8.112
8.198
7.852
7.852
32,613
-0.12(-1.52%)
Dec 23, 2003
7.632
7.973
7.627
7.973
45,527
+0.36(+4.77%)
Dec 22, 2003
7.848
7.848
7.545
7.610
33,876
-0.21(-2.65%)
Dec 19, 2003
7.541
7.883
7.351
7.818
67,578
+0.40(+5.42%)
Dec 18, 2003
7.351
7.480
7.251
7.416
20,920
+0.06(+0.82%)
Dec 17, 2003
7.420
7.467
7.221
7.355
16,535
-0.06(-0.82%)
Dec 16, 2003
7.346
7.416
7.346
7.416
10,374
+0.19(+2.69%)
Dec 15, 2003
7.541
7.562
7.221
7.221
15,455
-0.24(-3.25%)
Dec 12, 2003
7.567
7.567
7.394
7.463
16,454
-0.08(-1.09%)
Dec 11, 2003
7.247
7.550
7.247
7.545
26,519
+0.32(+4.43%)
Dec 10, 2003
7.411
7.528
7.160
7.225
34,097
-0.26(-3.47%)
Dec 09, 2003
7.379
7.563
7.359
7.485
51,972
+0.03(+0.35%)
Dec 08, 2003
7.530
7.679
7.225
7.459
14,627
-0.18(-2.38%)
Dec 05, 2003
7.753
7.753
7.718
7.640
7,863
-0.07(-0.95%)
Dec 04, 2003
7.286
7.714
7.156
7.714
25,920
+0.36(+4.88%)
Dec 03, 2003
7.619
7.753
7.351
7.355
33,825
-0.36(-4.65%)
Dec 02, 2003
7.454
7.844
6.918
7.714
63,798
+0.26(+3.42%)
Dec 01, 2003
7.424
7.558
7.295
7.459
33,372
+0.19(+2.56%)
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%)
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
.