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 (%)
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%)
Sep 02, 2003
5.902
6.097
5.881
6.097
25,439
+0.22(+3.68%)
Aug 29, 2003
5.651
5.881
5.651
5.881
37,774
+0.10(+1.72%)
Aug 28, 2003
5.742
5.915
5.690
5.781
24,823
+0.03(+0.60%)
Aug 27, 2003
5.539
5.764
5.539
5.747
35,307
+0.13(+2.23%)
Aug 26, 2003
5.461
5.682
5.461
5.621
33,302
+0.04(+0.70%)
Aug 25, 2003
5.509
5.599
5.254
5.582
23,589
+0.11(+2.06%)
Aug 22, 2003
5.621
5.621
5.275
5.470
41,628
-0.15(-2.69%)
Aug 21, 2003
5.699
5.703
5.608
5.621
13,105
-0.04(-0.69%)
Aug 20, 2003
5.690
5.751
5.621
5.660
21,585
-0.12(-2.09%)
Aug 19, 2003
5.915
5.915
5.634
5.781
24,977
-0.02(-0.31%)
Aug 18, 2003
5.595
5.976
5.595
5.798
27,752
+0.20(+3.63%)
Aug 15, 2003
5.656
5.729
5.595
5.595
31,298
+0.00(+0.00%)
Aug 14, 2003
5.509
5.673
5.349
5.595
73,081
+0.14(+2.62%)
Aug 13, 2003
5.405
5.604
5.405
5.452
54,271
+0.05(+0.88%)
Aug 12, 2003
5.189
5.405
5.167
5.405
35,461
+0.22(+4.17%)
Aug 11, 2003
5.189
5.245
5.171
5.189
26,673
+0.06(+1.27%)
Aug 08, 2003
4.990
5.150
4.990
5.124
31,144
+0.14(+2.78%)
Aug 07, 2003
5.029
5.068
4.808
4.986
27,444
+0.01(+0.26%)
Aug 06, 2003
5.029
5.029
4.787
4.973
14,647
+0.00(+0.00%)
Aug 05, 2003
4.990
5.068
4.973
4.973
53,500
-0.06(-1.29%)
Aug 04, 2003
4.973
5.115
4.960
5.037
28,369
+0.03(+0.69%)
Aug 01, 2003
5.055
5.076
4.804
5.003
23,897
-0.13(-2.53%)
Jul 31, 2003
5.037
5.189
5.037
5.133
33,302
+0.07(+1.45%)
Jul 30, 2003
5.141
5.141
4.981
5.059
12,334
+0.13(+2.54%)
Jul 29, 2003
4.994
5.059
4.800
4.934
43,016
-0.06(-1.21%)
Jul 28, 2003
4.791
4.994
4.549
4.994
251,005
+0.27(+5.77%)
Jul 25, 2003
4.778
4.778
4.648
4.722
52,267
+0.18(+3.90%)
Jul 24, 2003
4.627
4.756
4.540
4.544
44,403
+0.02(+0.48%)
Jul 23, 2003
4.531
4.566
4.449
4.523
15,572
-0.13(-2.70%)
Jul 22, 2003
4.527
4.648
4.480
4.648
6,938
+0.12(+2.67%)
Jul 21, 2003
4.432
4.674
4.346
4.527
40,703
+0.06(+1.26%)
Jul 18, 2003
4.517
4.519
4.441
4.471
36,540
+0.00(+0.09%)
Jul 17, 2003
4.748
4.800
4.376
4.467
49,337
-0.31(-6.51%)
Jul 16, 2003
4.800
4.830
4.769
4.778
34,536
-0.01(-0.18%)
Jul 15, 2003
4.873
4.873
4.752
4.787
46,562
-0.06(-1.16%)
Jul 14, 2003
4.994
5.020
4.748
4.843
64,909
-0.03(-0.71%)
Jul 11, 2003
4.964
5.059
4.856
4.877
36,963
+0.00(+0.09%)
Jul 10, 2003
5.059
5.059
4.804
4.873
19,735
-0.18(-3.59%)
Jul 09, 2003
4.994
5.115
4.964
5.055
30,836
-0.01(-0.17%)
Jul 08, 2003
4.964
5.150
4.964
5.063
15,726
+0.01(+0.17%)
Jul 07, 2003
4.908
5.137
4.908
5.055
38,853
+0.15(+3.00%)
Jul 03, 2003
4.445
4.994
4.354
4.908
20,506
+0.25(+5.29%)
Jul 02, 2003
4.281
4.726
4.021
4.661
45,945
+0.40(+9.44%)
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
.