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
)
288.77
+0.12 (+0.04%)
Streaming Delayed Price
Updated: 2:38 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 (%)
Sep 30, 2002
3.762
3.848
3.727
3.805
7,286
+0.02(+0.57%)
Sep 27, 2002
3.848
4.000
3.783
3.783
15,726
-0.19(-4.66%)
Sep 26, 2002
3.796
3.978
3.796
3.969
13,413
+0.08(+2.09%)
Sep 25, 2002
3.719
3.892
3.719
3.887
1,187,189
+0.16(+4.41%)
Sep 24, 2002
3.740
3.874
3.719
3.723
30,094
-0.07(-1.82%)
Sep 23, 2002
3.805
3.869
3.762
3.792
27,906
-0.10(-2.66%)
Sep 20, 2002
3.974
3.978
3.848
3.896
99,908
+0.09(+2.37%)
Sep 19, 2002
3.822
3.961
3.779
3.806
1,233,443
-0.05(-1.33%)
Sep 18, 2002
3.905
3.965
3.827
3.857
23,127
-0.09(-2.19%)
Sep 17, 2002
4.060
4.060
3.922
3.943
3,700
-0.04(-1.08%)
Sep 16, 2002
3.913
4.103
3.913
3.987
16,651
-0.03(-0.86%)
Sep 13, 2002
3.796
4.190
3.796
4.021
32,584
+0.20(+5.32%)
Sep 12, 2002
4.055
4.121
3.762
3.818
73,442
-0.24(-5.86%)
Sep 11, 2002
4.272
4.272
4.021
4.056
29,911
-0.01(-0.21%)
Sep 10, 2002
4.047
4.147
4.021
4.064
51,496
+0.00(+0.00%)
Sep 09, 2002
4.086
4.259
4.021
4.064
80,328
-0.02(-0.53%)
Sep 06, 2002
3.913
4.276
3.913
4.086
35,307
+0.19(+5.00%)
Sep 05, 2002
4.000
4.000
3.892
3.892
14,428
-0.03(-0.77%)
Sep 04, 2002
3.892
3.930
3.892
3.922
87,728
+0.03(+0.78%)
Sep 03, 2002
3.887
3.956
3.805
3.892
50,467
+0.04(+1.01%)
Aug 30, 2002
4.108
4.108
3.844
3.853
21,893
+0.14(+3.73%)
Aug 29, 2002
3.892
3.977
3.714
3.714
92,816
-0.19(-4.87%)
Aug 28, 2002
3.965
4.064
3.892
3.905
22,818
-0.15(-3.73%)
Aug 27, 2002
4.160
4.298
4.026
4.056
61,055
-0.08(-1.88%)
Aug 26, 2002
4.039
4.160
4.039
4.134
23,281
+0.03(+0.63%)
Aug 23, 2002
4.140
4.324
4.108
4.108
19,272
-0.13(-3.06%)
Aug 22, 2002
4.263
4.268
4.199
4.237
10,792
+0.00(+0.10%)
Aug 21, 2002
4.021
4.237
3.956
4.233
16,188
+0.25(+6.41%)
Aug 20, 2002
4.064
4.064
3.978
3.978
78,477
+0.09(+2.23%)
Aug 16, 2002
3.978
3.978
3.719
3.892
129,511
-0.09(-2.28%)
Aug 15, 2002
4.099
4.099
3.896
3.982
14,030
-0.06(-1.50%)
Aug 14, 2002
3.935
4.043
3.675
4.043
48,721
+0.12(+3.09%)
Aug 13, 2002
4.021
4.189
3.844
3.922
41,474
-0.19(-4.53%)
Aug 12, 2002
4.162
4.237
4.086
4.108
8,618,688
-0.00(-0.03%)
Aug 07, 2002
4.216
4.389
4.064
4.109
48,721
-0.04(-1.01%)
Aug 06, 2002
4.142
4.367
4.108
4.151
71,693
+0.04(+1.06%)
Aug 05, 2002
4.112
4.133
4.086
4.107
10,330
-0.04(-0.85%)
Aug 02, 2002
4.216
4.255
4.129
4.142
15,726
-0.19(-4.48%)
Aug 01, 2002
3.892
4.337
3.892
4.336
178,232
+0.48(+12.31%)
Jul 31, 2002
4.255
4.281
3.620
3.861
67,993
-0.33(-7.94%)
Jul 30, 2002
4.285
4.475
4.108
4.194
239,904
-0.08(-1.92%)
Jul 29, 2002
4.064
4.285
3.840
4.276
356,311
+0.35(+8.80%)
Jul 26, 2002
4.480
4.540
3.913
3.930
226,182
-0.61(-13.43%)
Jul 25, 2002
5.081
5.081
4.493
4.540
83,567
-0.56(-11.02%)
Jul 24, 2002
5.193
5.193
4.864
5.102
130,482
-0.11(-2.07%)
Jul 23, 2002
5.465
5.487
5.145
5.210
32,780
-0.11(-2.11%)
Jul 22, 2002
5.236
5.617
5.189
5.323
44,249
+0.03(+0.49%)
Jul 19, 2002
5.409
5.539
5.297
5.297
33,611
-0.32(-5.70%)
Jul 17, 2002
5.837
5.902
5.517
5.617
32,686
-0.45(-7.48%)
Jul 12, 2002
5.863
6.071
5.725
6.071
22,201
+0.29(+4.93%)
Jul 11, 2002
6.058
6.058
5.621
5.785
94,204
-0.30(-4.98%)
Jul 10, 2002
6.010
6.291
6.002
6.089
56,892
+0.01(+0.22%)
Jul 09, 2002
6.054
6.075
6.054
6.075
24,977
+0.02(+0.36%)
Jul 08, 2002
6.183
6.183
6.054
6.054
27,598
-0.13(-2.10%)
Jul 05, 2002
5.989
6.183
5.638
6.183
26,519
+0.24(+4.00%)
Jul 04, 2002
5.535
6.023
5.530
5.945
47,179
+0.00(+0.00%)
Jul 03, 2002
5.535
6.023
5.530
5.945
47,179
+0.37(+6.59%)
Jul 02, 2002
5.837
5.837
5.535
5.578
22,818
-0.26(-4.44%)
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
.