$38.72 -0.28 (%) Encore Wire Corp - NASDAQ

Aug. 31, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WIRE historical data

Date Open High Low Close Volume
8/30/201639.2539.5338.8739.0095,278
8/29/201639.5539.8339.1939.2058,466
8/26/201639.4740.4339.1439.5559,412
8/25/201639.1739.5938.9439.4454,578
8/24/201639.6839.8039.0139.1976,139
8/23/201639.4739.9839.3739.8166,941
8/22/201638.0439.3338.0439.3358,494
8/19/201638.1838.3537.6838.27114,742
8/18/201637.6038.2536.7038.2577,409
8/17/201637.8638.0937.3337.57112,072
8/16/201638.4538.4637.8837.9673,368
8/15/201637.7238.8937.7238.5168,137
8/12/201638.1838.3437.4537.7944,326
8/11/201637.3638.1937.1538.0586,960
8/10/201637.3237.4637.0537.3071,642
8/9/201637.2337.5136.9437.2591,470
8/8/201637.4537.7436.9037.2376,723
8/5/201637.6037.6436.6537.3681,942
8/4/201636.9937.2836.6537.13103,126
8/3/201636.4536.9335.8836.91121,655
8/2/201636.8837.0536.4036.42100,717
8/1/201637.5337.5736.3336.99128,503
7/29/201638.5538.5536.5837.53283,942
7/28/201642.4942.4938.0538.54645,789
7/27/201642.5443.7842.4743.48133,864
7/26/201642.1342.9142.1342.6261,803
7/25/201642.2342.3941.4942.24104,721
7/22/201642.3042.3341.8442.2941,919
7/21/201642.2342.8041.9142.3996,819
7/20/201642.4542.7341.6842.2674,460
7/19/201641.9142.4041.5342.23103,329
7/18/201641.1742.1940.8842.1299,115
7/15/201641.2541.6840.8241.16157,923
7/14/201641.1041.3539.6140.91123,189
7/13/201640.4140.9239.8540.61158,746
7/12/201639.8840.5539.7440.1175,683
7/11/201639.3839.9239.2339.5076,832
7/8/201637.6239.1437.6239.1289,368
7/7/201637.2337.4336.8837.1845,322
7/6/201636.5937.5436.3936.99103,241
7/5/201637.6137.6136.4336.9247,623
7/1/201637.1637.8937.0037.8946,995
6/30/201636.5237.4136.2237.2891,772
6/29/201636.5737.0136.1536.5351,533
6/28/201636.6936.9535.9636.0161,866
6/27/201636.2236.7135.9536.23107,680
6/24/201637.4238.3736.7436.84487,506
6/23/201638.8339.5737.8139.3349,853
6/22/201638.6739.1138.2638.3277,271
6/21/201638.5138.9338.0038.4756,231
6/20/201638.8039.4838.0038.5375,703
6/17/201638.0339.0537.7638.30138,006
6/16/201637.1338.0536.8037.90126,903
6/15/201638.0538.1037.4537.5280,018
6/14/201638.0139.0237.3637.8265,538
6/13/201638.3038.8137.8438.2476,241
6/10/201638.9139.3238.3638.4579,742
6/9/201639.9039.9339.2139.4155,286
6/8/201639.7140.6039.5840.26182,668
6/7/201639.5539.9439.4739.52126,422
6/6/201639.0840.0239.0839.66218,959
6/3/201639.5339.7438.8539.1390,934
6/2/201639.2739.7938.9139.4875,174
6/1/201638.8139.7838.2839.48131,110
5/31/201638.9939.3538.5838.9981,611
5/27/201638.2538.9037.9338.6150,351
5/26/201638.8339.1438.0238.1061,280
5/25/201638.6139.0038.4838.72104,867
5/24/201637.4438.6737.4438.3074,205
5/23/201637.1337.5736.7537.1570,722
5/20/201636.0238.3735.8337.21138,453
5/19/201636.1636.5135.4035.7387,729
5/18/201636.1436.9536.1136.4039,557
5/17/201637.2037.6435.9836.2573,143
5/16/201637.3337.8937.2137.2659,373
5/13/201637.3437.9437.1137.1652,936
5/12/201637.4937.7137.1937.5957,764
5/11/201638.1138.2037.4037.4075,435
5/10/201637.1038.1136.9838.0466,389
5/9/201638.2538.5036.9336.95115,671
5/6/201637.8638.6137.5238.5186,241
5/5/201637.9138.3937.6537.8664,957
5/4/201638.3238.5537.5337.6080,946
5/3/201638.6939.1138.1338.50130,974
5/2/201638.5139.2537.9239.19130,881
4/29/201639.4639.5538.0138.25102,646
4/28/201639.0240.6938.9139.48188,495
4/27/201640.8140.8439.3339.4984,494
4/26/201639.5640.8339.5640.7285,555
4/25/201640.9140.9538.8739.51124,988
4/22/201640.1441.4640.1441.15133,715
4/21/201639.4840.4039.4840.05103,694
4/20/201640.6840.6839.5239.5754,984
4/19/201640.2940.7139.9440.7157,498
4/18/201639.8140.2739.5840.0761,204
4/15/201640.2240.3939.9540.0747,947
4/14/201640.0040.6739.7440.4475,711
4/13/201638.6240.2938.6240.1079,934
4/12/201637.4138.3937.1238.3377,175
4/11/201638.5939.5937.2537.33105,052
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center