HOUSTON WIRE & CABLE $14.10

down -0.13


24/5/2013 04:24 PM  |  NASDAQ : HWCC  |  Industries : Wholesale Trade / Electrical and Electronic Goods Merchant Wholesalers
Type:

HWCC historical data

Date Open High Low Close Volume
5/24/2013 14.18 14.18 13.99 14.10 319
5/23/2013 14.40 14.54 14.20 14.23 174
5/22/2013 14.60 14.82 14.38 14.48 552
5/21/2013 14.47 14.64 14.45 14.63 1020
5/20/2013 14.56 14.65 14.40 14.50 450
5/17/2013 14.46 14.60 14.34 14.57 368
5/16/2013 14.41 14.57 14.33 14.44 485
5/15/2013 14.30 14.53 14.30 14.48 308
5/14/2013 14.20 14.50 14.20 14.48 623
5/13/2013 14.42 14.52 14.14 14.32 391
5/10/2013 14.57 14.65 14.48 14.51 580
5/9/2013 14.16 14.69 14.16 14.47 909
5/8/2013 14.30 14.50 14.26 14.46 709
5/7/2013 13.95 14.28 13.78 14.28 366
5/6/2013 13.90 13.90 13.78 13.89 334
5/3/2013 13.71 14.00 13.64 13.91 572
5/2/2013 13.25 13.51 13.18 13.51 629
5/1/2013 13.53 13.53 13.15 13.22 1076
4/30/2013 13.71 13.78 13.44 13.62 543
4/29/2013 13.53 13.78 13.48 13.78 242
4/26/2013 13.52 13.69 13.33 13.52 739
4/25/2013 13.25 13.58 13.18 13.53 1345
4/24/2013 13.25 13.35 13.08 13.25 455
4/23/2013 13.22 13.28 13.10 13.26 464
4/22/2013 13.23 13.23 12.75 13.16 342
4/19/2013 13.01 13.24 12.85 13.23 388
4/18/2013 12.87 13.09 12.75 13.02 472
4/17/2013 12.99 13.19 12.76 12.89 733
4/16/2013 13.48 13.54 12.85 13.06 653
4/15/2013 13.56 13.58 13.36 13.40 922
4/12/2013 13.64 13.73 13.49 13.68 539
4/11/2013 13.42 13.81 13.35 13.66 442
4/10/2013 13.16 13.51 13.14 13.46 894
4/9/2013 13.11 13.18 13.06 13.10 757
4/8/2013 13.23 13.23 13.03 13.13 608
4/5/2013 12.82 13.18 12.73 13.15 485
4/4/2013 12.97 13.10 12.87 13.10 975
4/3/2013 13.31 13.41 12.70 12.93 1255
4/2/2013 13.00 13.25 12.91 13.23 765
4/1/2013 12.89 12.97 12.70 12.95 593
3/28/2013 12.86 12.97 12.70 12.95 667
3/27/2013 12.70 12.79 12.62 12.77 181
3/26/2013 12.97 12.97 12.71 12.82 225
3/25/2013 12.79 12.90 12.74 12.89 592
3/22/2013 12.82 12.82 12.70 12.79 118
3/21/2013 12.76 12.88 12.70 12.78 411
3/20/2013 12.85 12.89 12.70 12.89 406
3/19/2013 12.75 12.93 12.70 12.79 1225
3/18/2013 12.74 12.82 12.42 12.75 1511
3/15/2013 12.06 12.25 11.91 12.20 1660
3/14/2013 11.89 12.04 11.84 12.03 637
3/13/2013 12.16 12.16 11.80 11.91 231
3/12/2013 11.94 12.11 11.94 12.00 519
3/11/2013 12.03 12.09 11.93 12.00 202
3/8/2013 12.13 12.20 11.99 12.10 324
3/7/2013 11.98 12.05 11.77 12.05 232
3/6/2013 12.00 12.06 11.90 11.98 552
3/5/2013 12.08 12.12 11.98 12.00 1053
3/4/2013 11.95 12.03 11.85 11.91 638
3/1/2013 11.49 11.96 11.49 11.94 268
2/28/2013 11.83 11.96 11.62 11.64 422
2/27/2013 11.56 12.00 11.56 11.86 195
2/26/2013 11.54 11.57 11.48 11.55 46
2/25/2013 11.94 11.96 11.58 11.59 487
2/22/2013 11.73 11.92 11.73 11.89 411
2/21/2013 11.85 11.85 11.50 11.64 238
2/20/2013 11.88 12.08 11.84 11.84 280
2/19/2013 12.00 12.02 11.80 11.88 1194
2/15/2013 11.93 12.05 11.75 12.00 600
2/14/2013 11.80 11.90 11.78 11.84 150
2/13/2013 11.80 11.96 11.80 11.84 222
2/12/2013 11.90 11.90 11.68 11.77 204
2/11/2013 11.61 11.96 11.61 11.80 261
2/8/2013 11.53 11.69 11.38 11.65 265
2/7/2013 11.75 11.75 11.42 11.54 156
2/6/2013 11.62 11.79 11.45 11.77 340
2/5/2013 11.80 11.86 11.67 11.71 201
2/4/2013 11.83 11.91 11.63 11.65 374
2/1/2013 11.97 12.13 11.90 11.95 273
1/31/2013 11.71 12.00 11.65 11.95 381
1/30/2013 11.88 12.05 11.60 11.68 685
1/29/2013 11.70 12.20 11.70 11.93 882
1/28/2013 11.11 11.75 11.11 11.67 576
1/25/2013 11.35 11.35 10.96 11.06 1317
1/24/2013 10.99 11.49 10.99 11.26 1221
1/23/2013 11.02 11.04 10.89 10.95 742
1/22/2013 11.00 11.06 10.95 11.00 619
1/18/2013 11.11 11.20 10.98 10.99 285
1/17/2013 11.09 11.28 10.95 11.15 1028
1/16/2013 11.24 11.27 11.01 11.04 281
1/15/2013 11.32 11.50 11.25 11.30 244
1/14/2013 11.51 11.62 11.31 11.43 344
1/11/2013 11.83 11.96 11.47 11.53 695
1/10/2013 11.68 11.82 11.35 11.81 1475
1/9/2013 11.89 11.89 11.63 11.65 292
1/8/2013 11.60 11.90 11.60 11.82 249
1/7/2013 12.14 12.34 11.77 11.78 424
1/4/2013 12.73 12.93 12.28 12.29 361
1/3/2013 12.87 12.87 12.50 12.68 322
1/2/2013 12.50 12.90 12.30 12.87 635
Marketplace
Trading Center