$36.80 +0.70 (%) Encore Wire Corp - NASDAQ

Dec. 19, 2014 | 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
12/19/201436.0136.9035.5636.80347,219
12/18/201435.8936.7435.7036.10132,451
12/17/201434.4935.5133.6135.43115,406
12/16/201434.3535.7234.2834.50134,315
12/15/201435.1335.6234.3734.52155,048
12/12/201435.1435.7634.9835.06127,658
12/11/201435.8436.9135.6035.70147,708
12/10/201435.9036.7035.4835.72107,513
12/9/201434.4536.4634.4536.22189,822
12/8/201435.7236.0034.5234.9297,475
12/5/201435.8036.4835.7635.9058,683
12/4/201435.8936.9635.3735.8178,526
12/3/201435.0736.4934.8736.0383,191
12/2/201435.3835.9434.9035.1778,413
12/1/201436.7236.7234.9335.35128,898
11/28/201437.7737.7736.3336.6762,658
11/26/201437.8938.2337.6737.8870,830
11/25/201437.9038.1837.6337.9853,238
11/24/201437.9137.9837.3337.8649,560
11/21/201438.4038.6337.6637.7063,382
11/20/201437.2237.8337.1437.7579,152
11/19/201438.1238.1237.1037.5388,159
11/18/201439.8039.8038.0738.32221,112
11/17/201440.3540.8339.8139.88108,653
11/14/201440.2440.8039.7140.4763,445
11/13/201440.7340.7639.9940.2787,256
11/12/201440.2540.9139.9740.7765,442
11/11/201440.4140.6840.0340.57112,665
11/10/201440.4640.9240.3440.59136,517
11/7/201440.6440.7939.9440.39121,665
11/6/201440.0440.8539.8940.5589,002
11/5/201439.6940.2839.5940.03143,510
11/4/201439.0039.9839.0039.55115,265
11/3/201438.0139.7437.6039.24388,593
10/31/201438.0338.3636.9437.94249,453
10/30/201436.6437.3136.6236.99258,872
10/29/201437.1737.5336.6436.92162,963
10/28/201436.7537.3036.0336.99291,940
10/27/201439.2739.9536.3836.41222,793
10/24/201437.3640.8137.3640.07356,779
10/23/201437.4937.7236.6837.44136,865
10/22/201437.9037.9036.8236.97124,406
10/21/201438.0938.1937.2637.90120,549
10/20/201437.7638.2437.3337.81190,199
10/17/201438.8238.9636.9637.89297,749
10/16/201437.2538.8537.0038.31286,849
10/15/201436.7437.7836.3737.34164,285
10/14/201436.7437.7936.5036.93106,895
10/13/201436.6337.6636.3036.40125,573
10/10/201434.5237.0034.5236.68193,232
10/9/201435.8035.8034.4234.6897,778
10/8/201435.1635.9934.5235.78104,338
10/7/201435.7136.0435.2635.3394,783
10/6/201436.6536.7835.9836.0862,901
10/3/201437.0837.2236.3836.4459,277
10/2/201436.5237.3336.5236.73104,516
10/1/201437.0037.0036.2736.52107,267
9/30/201437.5337.8637.0937.09160,737
9/29/201437.2438.0037.1437.6584,991
9/26/201438.0538.3536.9137.69125,540
9/25/201438.1438.4437.4938.0077,493
9/24/201438.1738.6137.7038.3788,547
9/23/201438.8538.9138.1038.1762,328
9/22/201438.9239.2138.7938.9677,789
9/19/201440.6640.6638.9639.16160,499
9/18/201440.8040.9740.1140.4775,787
9/17/201441.0841.1840.1140.6579,930
9/16/201441.1941.5840.6640.9946,883
9/15/201441.2941.6840.4041.4068,955
9/12/201442.2442.5341.0641.4569,945
9/11/201441.7742.5441.5542.1839,242
9/10/201441.5542.2641.4742.0644,061
9/9/201441.6442.1041.4441.5545,164
9/8/201442.0442.2741.6541.8537,825
9/5/201441.5542.6341.5542.2149,184
9/4/201442.1242.7941.5741.7558,328
9/3/201442.8243.3541.7642.0983,202
9/2/201442.6243.1142.1242.5845,528
8/29/201442.1242.4841.6942.4547,140
8/28/201442.7842.7841.7342.1165,655
8/27/201442.6343.1142.4643.0756,767
8/26/201442.4742.7642.1542.62142,931
8/25/201442.5643.2042.0642.4858,426
8/22/201442.2242.7141.7942.2873,648
8/21/201442.4243.4241.6642.4396,504
8/20/201442.5842.7642.0342.4548,052
8/19/201443.1343.3342.8142.9476,962
8/18/201442.6242.9842.2942.8898,311
8/15/201442.2642.5141.8242.1481,904
8/14/201441.2941.8740.7741.8274,312
8/13/201441.7041.9241.0541.41101,272
8/12/201441.3941.8340.9741.4984,185
8/11/201441.5442.2541.3441.59106,184
8/8/201441.3241.8441.0441.40177,182
8/7/201441.9542.4341.1641.36103,931
8/6/201442.1442.5541.8041.81110,064
8/5/201442.4243.0941.6342.44107,851
8/4/201442.1042.6041.0642.20110,714
8/1/201441.8242.6341.5441.8483,860
7/31/201443.2944.1641.8441.94126,151
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center