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 (%)
Apr 30, 2002
6.309
7.135
6.309
7.100
125,657
+0.67(+10.35%)
Apr 29, 2002
6.486
6.594
6.105
6.434
30,065
+0.07(+1.09%)
Apr 26, 2002
6.551
6.572
6.343
6.365
47,179
-0.06(-0.88%)
Apr 25, 2002
6.425
6.603
6.283
6.421
33,611
+0.02(+0.34%)
Apr 24, 2002
6.356
6.525
6.231
6.399
46,408
+0.08(+1.30%)
Apr 23, 2002
5.967
6.317
5.963
6.317
59,822
+0.35(+5.87%)
Apr 22, 2002
6.101
6.162
5.660
5.967
126,582
-0.16(-2.54%)
Apr 19, 2002
6.443
6.443
6.049
6.123
66,605
-0.22(-3.48%)
Apr 18, 2002
6.642
6.642
6.270
6.343
21,893
-0.32(-4.74%)
Apr 17, 2002
7.026
7.065
6.659
6.659
26,981
+0.02(+0.33%)
Apr 16, 2002
6.616
6.789
6.594
6.637
42,245
+0.00(+0.00%)
Apr 15, 2002
6.655
6.771
6.512
6.637
32,994
+0.01(+0.20%)
Apr 12, 2002
6.702
6.730
6.607
6.624
51,187
+0.02(+0.33%)
Apr 11, 2002
6.914
6.914
6.594
6.603
33,765
-0.16(-2.43%)
Apr 10, 2002
6.944
7.091
6.672
6.767
118,410
-0.19(-2.80%)
Apr 09, 2002
6.966
7.078
6.910
6.962
23,281
-0.01(-0.12%)
Apr 08, 2002
6.974
7.026
6.953
6.970
45,945
-0.03(-0.37%)
Apr 05, 2002
6.689
7.178
6.680
6.996
62,134
+0.31(+4.66%)
Apr 04, 2002
6.486
6.689
6.356
6.685
81,715
+0.28(+4.39%)
Apr 03, 2002
6.373
6.486
6.270
6.404
92,354
+0.03(+0.54%)
Apr 02, 2002
6.486
6.702
6.205
6.369
80,019
-0.16(-2.45%)
Apr 01, 2002
6.702
6.828
6.378
6.529
73,389
-0.63(-8.82%)
Mar 29, 2002
7.243
7.524
7.160
7.160
201,668
+0.00(+0.00%)
Mar 28, 2002
7.243
7.524
7.160
7.160
201,668
-0.08(-1.13%)
Mar 27, 2002
6.789
7.286
6.624
7.243
185,479
+0.44(+6.48%)
Mar 26, 2002
6.529
6.810
6.503
6.802
68,610
+0.35(+5.43%)
Mar 25, 2002
6.421
6.554
6.270
6.451
71,539
+0.05(+0.81%)
Mar 22, 2002
6.373
6.399
6.213
6.399
51,650
+0.04(+0.61%)
Mar 21, 2002
6.162
6.361
6.162
6.361
30,990
+0.04(+0.68%)
Mar 20, 2002
6.348
6.369
6.313
6.317
11,255
+0.00(+0.07%)
Mar 19, 2002
6.352
6.356
6.287
6.313
26,519
-0.04(-0.68%)
Mar 18, 2002
6.252
6.443
6.183
6.356
154,488
+0.09(+1.38%)
Mar 15, 2002
6.049
6.482
6.049
6.270
83,565
+0.13(+2.11%)
Mar 14, 2002
6.179
6.179
6.054
6.140
10,792
+0.02(+0.28%)
Mar 13, 2002
6.162
6.166
6.097
6.123
12,951
-0.05(-0.84%)
Mar 12, 2002
5.945
6.226
5.803
6.175
43,941
-0.01(-0.14%)
Mar 11, 2002
6.326
6.373
6.079
6.183
81,407
-0.16(-2.46%)
Mar 08, 2002
6.248
6.508
6.248
6.339
125,965
+0.11(+1.81%)
Mar 07, 2002
6.010
6.326
5.929
6.226
94,050
+0.39(+6.67%)
Mar 06, 2002
5.491
5.837
5.478
5.837
81,715
+0.36(+6.64%)
Mar 05, 2002
5.366
5.496
5.284
5.474
77,244
+0.16(+2.93%)
Mar 04, 2002
5.422
5.474
5.318
5.318
48,104
-0.05(-0.97%)
Mar 01, 2002
5.322
5.392
5.297
5.370
45,483
+0.05(+0.98%)
Feb 28, 2002
5.322
5.444
5.219
5.318
101,296
+0.00(+0.00%)
Feb 27, 2002
5.275
5.362
5.258
5.318
23,127
+0.00(+0.00%)
Feb 26, 2002
5.474
5.474
5.275
5.318
34,536
-0.06(-1.13%)
Feb 25, 2002
5.448
5.452
5.267
5.379
94,358
-0.11(-2.05%)
Feb 22, 2002
5.323
5.513
5.197
5.491
36,078
+0.15(+2.75%)
Feb 21, 2002
5.452
5.535
5.344
5.344
33,457
-0.14(-2.60%)
Feb 20, 2002
5.249
5.621
5.145
5.487
337,346
+0.23(+4.44%)
Feb 19, 2002
5.457
5.504
5.232
5.254
24,360
-0.16(-3.03%)
Feb 18, 2002
5.524
5.617
5.414
5.418
50,417
+0.00(+0.00%)
Feb 15, 2002
5.524
5.617
5.414
5.418
50,417
-0.05(-0.95%)
Feb 14, 2002
5.686
5.772
5.470
5.470
28,369
-0.24(-4.24%)
Feb 13, 2002
5.621
5.716
5.535
5.712
27,444
+0.31(+5.68%)
Feb 12, 2002
5.491
5.599
5.405
5.405
8,942
-0.17(-3.10%)
Feb 11, 2002
5.448
5.578
5.448
5.578
13,567
+0.17(+3.12%)
Feb 08, 2002
5.427
5.535
5.405
5.409
12,488
+0.03(+0.48%)
Feb 07, 2002
5.362
5.435
5.362
5.383
12,180
+0.02(+0.40%)
Feb 06, 2002
5.383
5.431
5.362
5.362
11,871
-0.05(-0.88%)
Feb 05, 2002
5.511
5.794
5.362
5.409
32,069
+0.05(+0.89%)
Feb 04, 2002
5.751
5.751
5.362
5.362
40,395
-0.37(-6.42%)
Feb 01, 2002
5.556
5.833
5.556
5.729
74,314
+0.12(+2.16%)
Jan 31, 2002
5.383
5.621
5.383
5.608
39,624
+0.20(+3.76%)
Jan 30, 2002
5.357
5.578
5.340
5.405
118,564
+0.20(+3.82%)
Jan 29, 2002
5.189
5.271
5.120
5.206
31,144
-0.10(-1.87%)
Jan 28, 2002
5.297
5.465
5.120
5.305
38,082
+0.14(+2.68%)
Jan 25, 2002
5.323
5.435
5.059
5.167
45,791
-0.23(-4.25%)
Jan 24, 2002
5.362
5.513
5.362
5.396
22,818
+0.06(+1.05%)
Jan 23, 2002
5.124
5.340
5.042
5.340
34,382
+0.30(+6.01%)
Jan 22, 2002
5.085
5.189
5.037
5.037
19,889
-0.06(-1.27%)
Jan 21, 2002
5.243
5.301
5.072
5.102
25,748
+0.00(+0.00%)
Jan 18, 2002
5.243
5.301
5.072
5.102
25,748
-0.19(-3.67%)
Jan 17, 2002
5.050
5.297
5.016
5.297
20,197
+0.26(+5.15%)
Jan 16, 2002
5.016
5.081
5.016
5.037
15,418
-0.04(-0.85%)
Jan 15, 2002
5.081
5.180
5.063
5.081
11,255
+0.04(+0.86%)
Jan 14, 2002
5.085
5.267
5.016
5.037
42,091
-0.04(-0.85%)
Jan 11, 2002
5.089
5.310
5.081
5.081
13,413
-0.12(-2.33%)
Jan 10, 2002
4.998
5.210
4.998
5.202
12,026
-0.03(-0.58%)
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
.