$34.66 +0.88 (%) Encore Wire Corp - NASDAQ

Feb. 12, 2016 | 03:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WIRE historical data

Date Open High Low Close Volume
2/11/201633.4034.1833.0033.7847,765
2/10/201635.5235.9234.0134.1155,789
2/9/201634.2235.6134.2235.2458,001
2/8/201634.4635.2633.7534.9055,941
2/5/201635.7735.9434.4334.9286,938
2/4/201635.5736.4535.5735.9430,105
2/3/201636.0236.0834.6835.5461,149
2/2/201635.9836.4035.5535.5773,318
2/1/201636.8137.1035.9636.6579,121
1/29/201635.5737.2435.5737.21152,054
1/28/201636.2636.4335.3535.5160,543
1/27/201635.5936.2135.2535.85108,794
1/26/201634.8936.4234.2635.9179,593
1/25/201635.1537.9734.2934.6182,623
1/22/201635.3535.9034.9135.3893,918
1/21/201634.9235.3834.4934.5463,543
1/20/201634.0835.2933.3934.7870,657
1/19/201635.2135.6233.8534.69142,124
1/15/201633.7935.0533.1734.79159,545
1/14/201634.6935.4934.0434.7769,014
1/13/201634.8035.1134.1534.40115,304
1/12/201635.1135.2533.8734.7073,892
1/11/201635.0835.1634.1134.9970,147
1/8/201635.1835.4134.4734.7897,706
1/7/201635.9537.5235.0635.1158,295
1/6/201635.5637.3535.5636.67117,949
1/5/201636.2336.5035.6536.38104,496
1/4/201636.2236.6235.5936.31106,234
12/31/201538.1938.3737.0337.0995,799
12/30/201538.6238.9338.1538.1970,879
12/29/201539.1439.1638.1638.7473,377
12/28/201539.7039.7038.4638.6266,766
12/24/201538.8840.0138.6239.7882,518
12/23/201539.0939.5138.7338.9154,806
12/22/201538.6138.9037.9938.7371,158
12/21/201538.7338.9437.6938.4899,871
12/18/201538.3439.0337.9538.28257,400
12/17/201539.7939.8938.5038.5775,182
12/16/201538.9239.8938.7739.8078,435
12/15/201538.1338.9835.2438.85136,881
12/14/201538.8639.2836.8538.06167,721
12/11/201538.8639.7438.7038.82107,647
12/10/201539.7040.0439.3539.6066,053
12/9/201540.6541.3139.7539.8589,714
12/8/201540.9341.0540.4740.6362,595
12/7/201542.5142.5141.3741.5278,378
12/4/201542.5143.0542.0942.7988,104
12/3/201543.8643.9942.2542.5654,204
12/2/201543.5344.5843.3643.4467,291
12/1/201543.5443.7443.0443.65103,263
11/30/201544.3344.4643.6243.6779,678
11/27/201543.9544.1643.6843.8726,147
11/25/201543.5544.1943.5344.0148,227
11/24/201543.3643.9542.8243.61103,178
11/23/201543.4043.8643.2043.36152,504
11/20/201543.9444.4843.4443.53165,136
11/19/201543.7244.6943.0243.65117,326
11/18/201543.7444.0442.6343.86153,144
11/17/201544.3244.9543.2243.36119,256
11/16/201543.7544.6343.5844.1994,291
11/13/201543.0544.1743.0543.6572,423
11/12/201543.7244.0743.1743.25115,999
11/11/201544.3744.6743.7244.2339,162
11/10/201543.7644.5643.7444.3074,040
11/9/201544.4944.6443.6643.99117,793
11/6/201543.5744.8042.8944.4981,148
11/5/201543.3344.1243.1343.8088,696
11/4/201542.8644.0242.5243.40104,043
11/3/201543.2043.7142.9242.9285,604
11/2/201542.5443.6342.3643.26112,715
10/30/201542.7843.9141.2642.77239,387
10/29/201542.9043.4542.4442.7681,192
10/28/201541.2643.1741.2043.17137,978
10/27/201542.3442.6540.5841.25123,398
10/26/201543.2043.3541.6842.47133,982
10/23/201539.9543.3538.7043.12471,269
10/22/201537.4538.7137.4538.00148,213
10/21/201538.2038.4537.2237.2994,174
10/20/201537.9038.4537.6637.9970,871
10/19/201537.3438.5036.6838.0558,803
10/16/201538.0538.0537.2037.4992,777
10/15/201536.7238.1536.4538.09247,610
10/14/201536.3637.3036.0136.6290,113
10/13/201536.9837.1936.2036.4182,973
10/12/201538.0938.0937.0737.1862,171
10/9/201538.4438.6437.7637.9699,809
10/8/201536.7138.3936.6538.26110,075
10/7/201536.1037.1135.5836.89211,880
10/6/201536.3336.6335.4435.79104,841
10/5/201534.4136.3534.4136.2195,985
10/2/201532.4534.1231.8934.07122,550
10/1/201532.7033.7032.5632.70162,177
9/30/201532.4332.7631.7432.6789,790
9/29/201531.6732.2731.6732.2268,972
9/28/201531.6331.8831.1831.58102,533
9/25/201531.7432.2331.6831.86146,803
9/24/201530.6731.6030.3431.52116,616
9/23/201531.9231.9230.9730.99139,401
9/22/201531.6432.0231.4331.84143,470
9/21/201532.5432.9732.0032.1181,719
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center