Encore Wire Corp $49.23

up +0.25


24/7/2014 03:42 PM  |  NASDAQ : WIRE  
Industries : Electronics / Diversified Electronics
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WIRE historical data

Date Open High Low Close Volume
7/23/201448.6449.4548.3248.9849,072
7/22/201447.9449.1147.2648.7171,350
7/21/201447.8148.1047.2747.7249,493
7/18/201446.7948.3846.7948.2268,190
7/17/201447.8047.8746.7246.8668,195
7/16/201448.7548.7547.9847.9938,433
7/15/201448.8849.5648.2448.5362,103
7/14/201449.8049.8248.8949.0240,942
7/11/201449.1249.7348.8249.1362,927
7/10/201448.9049.9148.6249.2693,213
7/9/201449.7550.1348.6549.7761,728
7/8/201449.0750.0348.4549.4592,382
7/7/201450.8950.8949.0949.3978,181
7/3/201449.5451.3049.4750.8535,405
7/2/201449.7750.1949.2549.4140,207
7/1/201449.5450.7048.9150.0076,299
6/30/201448.9249.5448.3149.0473,571
6/27/201449.0949.9148.7848.87419,452
6/26/201449.4949.7848.8549.5438,571
6/25/201448.8849.5248.7249.2889,385
6/24/201449.1550.1448.9049.2459,610
6/23/201450.3850.4549.2049.4838,538
6/20/201450.0250.3849.5850.02104,439
6/19/201450.4050.4049.4350.0848,923
6/18/201450.3950.6849.0950.4071,439
6/17/201449.0551.3248.9250.2756,040
6/16/201449.9049.9048.5149.3027,291
6/13/201450.2350.2549.4949.8347,927
6/12/201450.6350.6349.2849.9554,191
6/11/201451.6151.6150.3650.9039,072
6/10/201451.9052.4151.1551.7348,130
6/9/201450.9352.7050.9352.2668,178
6/6/201450.7451.3450.7151.1148,397
6/5/201448.5550.6048.1650.5963,056
6/4/201448.2748.8448.0048.5635,582
6/3/201448.0448.7447.9848.3677,858
6/2/201448.5649.5747.1248.4551,666
5/30/201448.6249.1948.4248.6037,453
5/29/201449.0749.0748.0348.4041,569
5/28/201449.1450.3448.0848.6366,326
5/27/201449.2750.8848.9449.3961,157
5/23/201447.3449.0247.3448.7846,445
5/22/201446.6347.6346.5747.2259,904
5/21/201446.4646.7745.2746.64102,786
5/20/201447.5247.5245.7446.02105,040
5/19/201447.0048.4746.4947.5638,946
5/16/201446.5047.2545.9747.0050,891
5/15/201446.8546.9045.8146.5357,439
5/14/201449.2449.2446.7746.9357,496
5/13/201450.2250.8549.1549.2264,546
5/12/201448.3250.6447.9050.2162,140
5/9/201446.7448.0646.6447.8652,469
5/8/201448.1149.4146.8247.0363,117
5/7/201448.8548.8547.6048.1960,054
5/6/201449.1351.6347.7648.6066,377
5/5/201448.7549.4548.2549.4264,322
5/2/201448.7550.1348.7549.1456,931
5/1/201448.5949.1847.9448.72122,547
4/30/201448.9049.2448.1548.7378,182
4/29/201450.3050.3048.4648.97101,463
4/28/201449.1250.3248.8149.88111,562
4/25/201448.8449.1447.0048.79149,693
4/24/201449.4649.7948.1849.38151,242
4/23/201448.8749.2648.3548.79102,831
4/22/201448.4949.0248.1348.8549,996
4/21/201448.1648.8848.0048.3972,112
4/17/201446.8448.3046.7847.9264,526
4/16/201446.6746.9646.1046.8535,876
4/15/201446.0546.6845.1046.2145,638
4/14/201445.8546.1245.0645.69109,473
4/11/201445.2546.1045.0745.1872,584
4/10/201447.1847.1845.2545.3665,242
4/9/201446.9147.4546.6347.2093,926
4/8/201446.4348.1946.0446.6387,986
4/7/201447.3847.7046.1146.2474,123
4/4/201448.7648.8347.0047.73106,057
4/3/201449.2949.2948.0048.2639,569
4/2/201449.7050.2249.3349.4048,554
4/1/201448.7149.7048.6249.65100,909
3/31/201447.3648.9546.7048.5165,413
3/28/201446.5748.4746.1847.0180,824
3/27/201446.8946.8946.0346.4681,750
3/26/201449.3749.4046.8646.8985,820
3/25/201448.8549.1747.8348.8548,840
3/24/201450.3150.4348.5948.8968,383
3/21/201450.3150.6149.0250.08139,110
3/20/201449.6850.2149.1050.0643,021
3/19/201451.7551.9249.1349.9054,816
3/18/201451.1851.9750.8851.9245,846
3/17/201451.1051.6950.6751.0131,455
3/14/201450.0651.5149.2050.7753,413
3/13/201451.6552.4549.9150.1761,234
3/12/201450.6552.6150.6551.6461,997
3/11/201452.5152.7750.7451.1039,968
3/10/201452.0252.8051.9052.5926,189
3/7/201453.0553.0551.8352.1055,803
3/6/201452.4852.9652.2052.5243,778
3/5/201453.4053.4251.9952.3181,349
3/4/201452.2253.8952.2253.37141,408
3/3/201451.8451.9851.1451.5446,547
Trading Center