$45.34 +3.93 (%) Encore Wire Corp - NASDAQ

Apr. 24, 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
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
12/29/201438.5939.4638.3438.8270,158
12/26/201438.1738.8838.1038.5663,808
12/24/201438.0338.4537.9137.9632,985
12/23/201438.0538.7637.5937.8091,839
12/22/201436.7537.9236.6037.69104,025
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center