$38.99 +0.38 (%) Encore Wire Corp - NASDAQ

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WIRE historical data

Date Open High Low Close Volume
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
4/8/201638.1538.6737.8838.2743,148
4/7/201637.9138.5037.5137.7286,335
4/6/201637.8438.2837.2438.2589,195
4/5/201637.2138.1837.0937.7576,905
4/4/201639.1639.1637.4237.4663,042
4/1/201638.5339.2438.0739.0672,203
3/31/201639.2339.3238.3538.93122,709
3/30/201639.4539.8938.7939.1981,813
3/29/201637.9139.3837.8139.35108,033
3/28/201638.6038.6037.7438.0754,415
3/24/201638.1338.7637.5538.40121,652
3/23/201639.3339.5438.2438.31129,218
3/22/201639.4640.1339.2539.54167,932
3/21/201638.0539.9238.0539.61107,222
3/18/201637.6338.3537.4738.27173,174
3/17/201636.0538.4336.0037.43235,739
3/16/201636.1436.4535.9236.16123,235
3/15/201637.0437.3236.1936.20105,907
3/14/201638.1838.1837.3337.3388,554
3/11/201637.3238.2836.8838.2566,968
3/10/201637.9337.9336.4736.8450,004
3/9/201637.5638.0637.0937.76114,720
3/8/201638.2038.2037.3837.4384,214
3/7/201637.6838.4537.5638.4284,571
3/4/201638.6439.1937.7637.8990,419
3/3/201637.9838.8837.5438.64109,752
3/2/201637.0938.1336.1137.95102,295
3/1/201636.4537.2436.0837.24175,666
2/29/201635.5536.5435.1636.14165,066
2/26/201635.8136.3034.7135.55114,563
2/25/201635.2535.8334.3235.6895,281
2/24/201634.2035.3933.8835.25115,400
2/23/201634.5235.4734.1334.58155,774
2/22/201635.4235.8134.1334.21163,382
2/19/201633.6635.8833.0035.26281,473
2/18/201634.9135.0032.9633.40247,957
2/17/201634.6735.5234.6734.79148,672
2/16/201635.0835.4134.5534.67100,935
2/12/201634.2035.1033.7934.6948,182
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center