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
)
277.87
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
Oct 31, 2002
3.822
3.835
3.623
3.762
10,484
-0.11(-2.90%)
Oct 30, 2002
3.909
3.983
3.628
3.874
32,240
-0.03(-0.88%)
Oct 29, 2002
3.978
3.991
3.680
3.909
52,729
+0.23(+6.35%)
Oct 28, 2002
3.870
3.891
3.654
3.675
11,100
-0.16(-4.06%)
Oct 25, 2002
3.779
3.783
3.675
3.831
17,576
+0.16(+4.24%)
Oct 24, 2002
3.688
3.718
3.581
3.675
29,756
-0.02(-0.47%)
Oct 23, 2002
3.633
3.719
3.610
3.693
32,994
+0.03(+0.95%)
Oct 22, 2002
3.719
3.783
3.658
3.658
12,642
-0.06(-1.63%)
Oct 21, 2002
3.840
3.840
3.645
3.719
30,219
+0.03(+0.94%)
Oct 18, 2002
3.835
3.835
3.675
3.684
13,567
-0.04(-1.05%)
Oct 17, 2002
3.641
3.723
3.641
3.723
22,818
+0.10(+2.87%)
Oct 16, 2002
3.675
3.675
3.567
3.619
44,225
-0.12(-3.24%)
Oct 15, 2002
3.766
3.766
3.602
3.740
25,439
-0.03(-0.69%)
Oct 14, 2002
3.641
3.796
3.563
3.766
8,634
+0.22(+6.22%)
Oct 11, 2002
3.187
3.546
3.187
3.546
93,587
+0.30(+9.35%)
Oct 10, 2002
3.351
3.373
3.187
3.243
85,659
-0.11(-3.36%)
Oct 09, 2002
3.502
3.502
3.355
3.355
29,140
-0.26(-7.07%)
Oct 08, 2002
3.719
3.783
3.425
3.610
20,351
-0.11(-2.91%)
Oct 07, 2002
3.866
3.866
3.697
3.719
26,210
-0.15(-3.91%)
Oct 04, 2002
3.952
3.956
3.788
3.870
26,827
-0.02(-0.57%)
Oct 03, 2002
3.892
3.995
3.788
3.892
26,734
-0.09(-2.16%)
Oct 02, 2002
3.891
4.073
3.891
3.978
52,623
+0.07(+1.68%)
Oct 01, 2002
3.805
3.912
3.697
3.912
18,791
+0.11(+2.82%)
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%)
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
.