$45.20 +0.10 (%) Encore Wire Corp - NASDAQ

Dec. 9, 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
12/9/201645.1545.2544.2045.2087,809
12/8/201644.2545.3043.8545.1079,716
12/7/201643.2544.2043.1544.1089,104
12/6/201643.2043.4042.4043.10107,852
12/5/201642.4043.4042.4043.05105,027
12/2/201642.6042.9041.8041.9581,285
12/1/201642.5542.8542.1542.4091,116
11/30/201643.2043.2042.0042.5099,874
11/29/201642.5543.0042.2042.65105,275
11/28/201643.6043.7542.5542.70113,324
11/25/201642.4043.5041.8043.5050,554
11/23/201642.3542.8041.8542.20151,006
11/22/201641.5542.5541.4542.30175,540
11/21/201641.1541.4540.4541.3595,420
11/18/201641.1541.6540.7041.15109,437
11/17/201641.2541.7040.9541.1076,173
11/16/201641.3541.6040.8041.2592,084
11/15/201642.2042.2041.2541.3588,180
11/14/201642.7042.8541.6042.05121,042
11/11/201641.1042.6540.0842.00202,157
11/10/201638.9041.2038.9041.00186,748
11/9/201636.1038.6536.1038.55121,485
11/8/201635.4036.5535.2036.3077,262
11/7/201635.2535.7535.1035.60110,772
11/4/201634.4035.2034.0034.40123,609
11/3/201634.1534.5533.7534.40116,064
11/2/201634.0534.3533.9034.05119,479
11/1/201634.3034.3033.7534.05168,783
10/31/201634.2034.6333.7034.1578,032
10/28/201634.0534.1533.8534.00180,764
10/27/201634.0035.2033.9034.10218,079
10/26/201634.5535.2534.5534.6073,176
10/25/201635.7535.9034.5534.7565,169
10/24/201635.4036.0035.3035.7067,145
10/21/201634.4535.1034.2535.0075,114
10/20/201635.8035.8534.8034.9552,449
10/19/201635.4036.0535.3535.7544,543
10/18/201635.9035.9035.0035.4568,238
10/17/201634.8535.7534.7035.6057,405
10/14/201634.7035.3034.5034.8561,386
10/13/201634.8034.8534.4534.6091,950
10/12/201635.1535.5535.1035.3040,063
10/11/201636.2036.3035.1035.1569,676
10/10/201636.5536.6536.1536.1553,878
10/7/201637.8037.8036.3136.3396,433
10/6/201637.3937.8637.0037.7544,809
10/5/201637.1337.6436.8537.3953,556
10/4/201637.0937.4136.9037.0765,387
10/3/201636.6937.2136.5837.1283,864
9/30/201636.3036.9436.0736.7783,863
9/29/201635.9136.5035.7936.0588,426
9/28/201635.7336.2335.5435.9684,062
9/27/201635.1835.7435.0035.66159,079
9/26/201635.5335.5334.3435.1668,565
9/23/201636.3336.3335.4335.8192,942
9/22/201635.9436.3135.4936.3187,660
9/21/201635.1535.5835.0335.48141,872
9/20/201635.3135.3134.6734.9092,889
9/19/201635.5435.9135.0035.24121,783
9/16/201635.8335.9535.1235.34194,931
9/15/201634.2136.1834.2136.01208,056
9/14/201635.1836.1134.0334.14253,988
9/13/201635.7536.0435.0135.09180,035
9/12/201636.5537.0035.4936.08244,234
9/9/201638.2338.2336.7036.7161,503
9/8/201638.9238.9238.4338.7152,303
9/7/201638.7939.0638.6038.9891,517
9/6/201638.9438.9838.6638.9849,036
9/2/201638.9039.1538.6639.0082,635
9/1/201638.8538.9138.0638.79104,203
8/31/201638.9539.2638.5638.7280,506
8/30/201639.2539.5338.8739.0095,278
8/29/201639.5539.8339.1939.2058,466
8/26/201639.4740.4339.1439.5559,412
8/25/201639.1739.5938.9439.4454,578
8/24/201639.6839.8039.0139.1976,139
8/23/201639.4739.9839.3739.8166,941
8/22/201638.0439.3338.0439.3358,494
8/19/201638.1838.3537.6838.27114,742
8/18/201637.6038.2536.7038.2577,409
8/17/201637.8638.0937.3337.57112,072
8/16/201638.4538.4637.8837.9673,368
8/15/201637.7238.8937.7238.5168,137
8/12/201638.1838.3437.4537.7944,326
8/11/201637.3638.1937.1538.0586,960
8/10/201637.3237.4637.0537.3071,642
8/9/201637.2337.5136.9437.2591,470
8/8/201637.4537.7436.9037.2376,723
8/5/201637.6037.6436.6537.3681,942
8/4/201636.9937.2836.6537.13103,126
8/3/201636.4536.9335.8836.91121,655
8/2/201636.8837.0536.4036.42100,717
8/1/201637.5337.5736.3336.99128,503
7/29/201638.5538.5536.5837.53283,942
7/28/201642.4942.4938.0538.54645,789
7/27/201642.5443.7842.4743.48133,864
7/26/201642.1342.9142.1342.6261,803
7/25/201642.2342.3941.4942.24104,721
7/22/201642.3042.3341.8442.2941,919
7/21/201642.2342.8041.9142.3996,819
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center