$38.17 -0.79 (%) Encore Wire Corp - NASDAQ

Sep. 23, 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
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
7/30/201444.4744.4743.3444.1082,944
7/29/201445.0145.2744.1644.21130,851
7/28/201445.6946.1044.9045.01204,638
7/25/201444.0047.0042.7745.88375,053
7/24/201448.9649.6948.9349.3276,686
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center