$45.08 -0.30 (%) Encore Wire Corp - NASDAQ

May. 22, 2015 | 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
5/22/201545.1745.6244.7245.0862,617
5/21/201545.3946.1245.2645.3892,910
5/20/201544.9145.6144.4345.5076,168
5/19/201544.8445.1643.8844.8172,864
5/18/201544.4145.6544.2844.90122,528
5/15/201544.8445.5044.0444.5194,700
5/14/201544.9045.3444.7245.0781,804
5/13/201544.8445.0344.4944.8547,430
5/12/201544.4045.0243.6044.5860,688
5/11/201544.8445.1744.4044.6968,973
5/8/201546.1046.6645.0045.06114,046
5/7/201544.2045.5743.8745.50153,825
5/6/201545.1145.3344.0944.32117,987
5/5/201545.2345.8444.7644.88118,850
5/4/201545.0245.8445.0245.46144,123
5/1/201545.0945.9944.9745.33127,217
4/30/201546.5246.7844.4945.01172,790
4/29/201547.2647.2646.6546.98143,183
4/28/201546.6848.1446.4947.38213,706
4/27/201545.5047.3645.4946.48243,207
4/24/201544.9948.5043.7845.34347,433
4/23/201540.0841.4839.8541.41106,032
4/22/201539.9940.1339.2740.0165,583
4/21/201540.3040.3239.7940.03173,030
4/20/201540.0240.6439.6540.03134,699
4/17/201539.5240.0039.0939.77140,955
4/16/201539.9840.1139.5339.95121,622
4/15/201539.2540.6939.1539.9699,593
4/14/201539.1939.2738.8439.1257,701
4/13/201538.8639.3438.7739.0977,703
4/10/201539.0439.4538.8339.00135,625
4/9/201538.3339.0738.1639.0178,096
4/8/201538.6238.6237.9138.28115,726
4/7/201538.8639.1338.5038.72111,814
4/6/201537.4738.9537.4738.81152,236
4/2/201537.4937.9537.2537.79138,446
4/1/201537.6537.6837.0537.6284,858
3/31/201537.6338.0637.4637.88204,260
3/30/201536.9338.1036.4938.03114,349
3/27/201535.9436.8535.3536.66156,075
3/26/201535.7736.2235.3736.0393,514
3/25/201536.4236.7435.8935.98102,216
3/24/201536.8737.4236.1036.44127,080
3/23/201536.2337.4236.0536.98210,015
3/20/201535.5836.5235.5836.37155,760
3/19/201536.5536.8435.1335.2787,047
3/18/201536.0436.9735.5936.7866,759
3/17/201535.0936.5134.9536.23115,340
3/16/201535.2535.8235.0335.4797,322
3/13/201534.7235.0734.3134.94103,936
3/12/201534.5134.9934.1234.8789,509
3/11/201533.6934.2433.2034.1881,540
3/10/201534.7334.9533.5333.8082,975
3/9/201536.7836.9835.1835.2699,701
3/6/201536.5737.1136.3636.82167,335
3/5/201536.5436.9536.0936.9565,411
3/4/201536.4836.9135.6936.59136,049
3/3/201536.7937.3336.5936.77106,467
3/2/201537.1737.7936.2837.02140,279
2/27/201536.6737.7036.6737.29142,587
2/26/201535.5736.6935.4936.6593,830
2/25/201535.8536.0935.3035.5590,042
2/24/201534.8635.9334.8635.87148,393
2/23/201534.1935.5633.8534.90138,590
2/20/201535.5236.4733.0634.19212,529
2/19/201535.6436.2335.3735.53107,662
2/18/201535.3535.9835.3535.84110,867
2/17/201534.8935.6934.6035.37130,148
2/13/201534.4135.2234.2034.7097,621
2/12/201532.9433.7632.8933.72135,257
2/11/201533.0733.1531.7432.58116,940
2/10/201533.7733.7732.6933.0698,113
2/9/201532.8434.1232.5033.5175,325
2/6/201532.7433.4732.7233.0685,223
2/5/201532.3733.0032.1132.6567,400
2/4/201532.3632.6632.1232.1795,574
2/3/201532.2833.2432.2832.62100,048
2/2/201530.8232.0630.8232.0392,729
1/30/201531.5831.7630.5830.6387,523
1/29/201531.5432.0431.3931.97210,568
1/28/201532.0632.0631.3331.57118,459
1/27/201531.5032.0031.2531.79107,532
1/26/201531.5832.0731.1531.9382,798
1/23/201531.1431.6030.7131.46153,548
1/22/201530.7431.4730.5431.27110,907
1/21/201529.7730.5429.3630.46119,711
1/20/201531.8631.8929.6329.98300,362
1/16/201531.5132.2231.4631.77311,295
1/15/201531.7132.2331.1631.62190,903
1/14/201532.3132.5531.2631.72104,786
1/13/201532.9133.7632.3332.97112,407
1/12/201533.4933.5032.0032.56156,956
1/9/201534.5034.9033.2033.61151,867
1/8/201534.9935.5034.5034.62155,489
1/7/201535.0135.2534.0734.6675,249
1/6/201535.4135.6234.1834.6294,622
1/5/201536.3936.5434.8835.43102,475
1/2/201537.4637.5536.2336.75110,859
12/31/201438.3038.4637.3037.3378,260
12/30/201438.8739.0538.2538.2976,265
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center