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
)
277.14
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Feb 27, 2004
13.19
13.71
12.79
12.89
642,161
-0.17(-1.29%)
Feb 26, 2004
12.28
13.06
12.12
13.06
495,690
+0.91(+7.47%)
Feb 25, 2004
12.09
12.36
11.83
12.15
200,280
+0.22(+1.85%)
Feb 24, 2004
12.14
12.53
11.78
11.93
257,481
-0.44(-3.54%)
Feb 23, 2004
12.54
12.54
12.18
12.37
170,523
+0.03(+0.25%)
Feb 20, 2004
12.32
12.63
11.96
12.34
252,085
+0.13(+1.03%)
Feb 19, 2004
12.76
12.91
11.72
12.21
533,618
-0.41(-3.25%)
Feb 18, 2004
12.43
12.91
12.34
12.62
726,652
+0.50(+4.14%)
Feb 17, 2004
11.88
12.42
11.78
12.12
455,603
+0.37(+3.13%)
Feb 13, 2004
12.02
12.09
11.53
11.75
280,300
-0.26(-2.12%)
Feb 12, 2004
12.09
12.47
11.92
12.01
311,444
-0.32(-2.56%)
Feb 11, 2004
12.43
12.51
12.12
12.32
409,503
+0.01(+0.07%)
Feb 10, 2004
12.38
12.63
12.11
12.31
368,953
-0.13(-1.04%)
Feb 09, 2004
12.15
12.56
11.33
12.44
743,149
+0.91(+7.87%)
Feb 06, 2004
10.92
11.65
10.44
11.54
436,484
+0.70(+6.46%)
Feb 05, 2004
9.621
10.97
9.521
10.84
490,139
+1.22(+12.63%)
Feb 04, 2004
9.815
9.876
9.426
9.621
140,766
-0.27(-2.75%)
Feb 03, 2004
10.32
10.49
9.841
9.893
1,095,452
+0.60(+6.42%)
Feb 02, 2004
9.383
9.383
8.946
9.296
57,200
+0.05(+0.51%)
Jan 30, 2004
9.080
9.833
8.959
9.249
129,819
+0.17(+1.86%)
Jan 29, 2004
8.518
9.115
8.518
9.080
44,403
+0.28(+3.19%)
Jan 28, 2004
8.842
9.115
8.518
8.799
170,523
-0.03(-0.39%)
Jan 27, 2004
8.652
8.851
8.652
8.834
61,826
+0.19(+2.15%)
Jan 26, 2004
8.860
8.860
8.553
8.647
74,006
-0.13(-1.48%)
Jan 23, 2004
8.708
8.816
8.648
8.778
31,298
+0.11(+1.25%)
Jan 22, 2004
8.682
8.834
8.648
8.670
22,201
-0.14(-1.57%)
Jan 21, 2004
8.951
9.080
8.566
8.808
49,337
-0.26(-2.91%)
Jan 20, 2004
8.881
9.080
8.799
9.072
48,875
+0.19(+2.14%)
Jan 16, 2004
8.648
8.881
8.561
8.881
28,985
+0.25(+2.85%)
Jan 15, 2004
8.371
8.648
8.341
8.635
41,294
+0.06(+0.71%)
Jan 14, 2004
8.388
8.592
8.324
8.574
41,155
+0.25(+3.01%)
Jan 13, 2004
7.978
8.419
7.883
8.324
82,414
+0.40(+5.08%)
Jan 12, 2004
7.874
7.999
7.796
7.921
23,612
+0.05(+0.66%)
Jan 09, 2004
7.848
8.133
7.848
7.870
57,031
-0.19(-2.41%)
Jan 08, 2004
8.233
8.276
7.943
8.064
50,868
-0.21(-2.56%)
Jan 07, 2004
7.826
8.280
7.675
8.276
70,656
+0.54(+6.93%)
Jan 06, 2004
7.394
8.021
7.390
7.740
52,575
+0.04(+0.56%)
Jan 05, 2004
7.718
7.822
7.614
7.697
62,134
-0.01(-0.11%)
Jan 02, 2004
7.805
8.021
7.653
7.705
26,210
-0.01(-0.17%)
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%)
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
.