Encore Wire Corp $47.92

up +1.07


17/4/2014 08:10 PM  |  NASDAQ : WIRE  
Industries : Electronics / Diversified Electronics
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WIRE historical data

Date Open High Low Close Volume
4/17/201446.8448.3046.7847.9264,526
4/16/201446.6746.9646.1046.8535,876
4/15/201446.0546.6845.1046.2145,638
4/14/201445.8546.1245.0645.69109,473
4/11/201445.2546.1045.0745.1872,584
4/10/201447.1847.1845.2545.3665,242
4/9/201446.9147.4546.6347.2093,926
4/8/201446.4348.1946.0446.6387,986
4/7/201447.3847.7046.1146.2474,123
4/4/201448.7648.8347.0047.73106,057
4/3/201449.2949.2948.0048.2639,569
4/2/201449.7050.2249.3349.4048,554
4/1/201448.7149.7048.6249.65100,909
3/31/201447.3648.9546.7048.5165,413
3/28/201446.5748.4746.1847.0180,824
3/27/201446.8946.8946.0346.4681,750
3/26/201449.3749.4046.8646.8985,820
3/25/201448.8549.1747.8348.8548,840
3/24/201450.3150.4348.5948.8968,383
3/21/201450.3150.6149.0250.08139,110
3/20/201449.6850.2149.1050.0643,021
3/19/201451.7551.9249.1349.9054,816
3/18/201451.1851.9750.8851.9245,846
3/17/201451.1051.6950.6751.0131,455
3/14/201450.0651.5149.2050.7753,413
3/13/201451.6552.4549.9150.1761,234
3/12/201450.6552.6150.6551.6461,997
3/11/201452.5152.7750.7451.1039,968
3/10/201452.0252.8051.9052.5926,189
3/7/201453.0553.0551.8352.1055,803
3/6/201452.4852.9652.2052.5243,778
3/5/201453.4053.4251.9952.3181,349
3/4/201452.2253.8952.2253.37141,408
3/3/201451.8451.9851.1451.5446,547
2/28/201452.6952.8752.0252.2958,385
2/27/201452.4952.9451.8052.5554,422
2/26/201451.1853.5851.1852.56250,622
2/25/201451.4951.9150.6751.0378,438
2/24/201451.8552.2949.6851.63101,580
2/21/201453.0753.0751.2951.78103,711
2/20/201451.1253.9449.6352.80525,498
2/19/201450.6851.5850.5050.6187,922
2/18/201451.7052.3150.4251.24125,697
2/14/201450.2051.7450.0051.3976,211
2/13/201448.8550.4148.8550.18175,575
2/12/201449.2349.7549.0149.3850,006
2/11/201448.3549.2947.5849.0753,769
2/10/201448.6848.9247.4648.2072,142
2/7/201448.9649.0048.0048.6065,812
2/6/201449.1449.4548.5948.6972,713
2/5/201449.0550.0147.8948.8554,618
2/4/201449.1749.6346.6349.1754,665
2/3/201451.0251.5648.9449.0484,224
1/31/201450.7551.8350.7551.09106,699
1/30/201452.1752.6750.0051.81111,997
1/29/201452.5753.2650.8851.5494,124
1/28/201452.8953.2652.4753.0788,603
1/27/201453.5953.8152.0753.0059,595
1/24/201456.3956.4652.7553.60121,006
1/23/201457.3257.9956.3056.88112,259
1/22/201456.3957.7255.9057.4156,691
1/21/201456.9556.9555.8756.4352,231
1/17/201456.1656.5056.0456.3357,761
1/16/201456.5756.7956.0056.3771,163
1/15/201456.2356.9655.8956.5086,314
1/14/201453.9656.2553.9556.23128,486
1/13/201454.9055.0053.4153.85101,950
1/10/201453.4854.6953.4754.57120,283
1/9/201454.1354.7653.3653.78121,164
1/8/201453.5354.8052.9854.07137,651
1/7/201453.0153.8453.0153.53102,768
1/6/201452.9153.4252.6452.6780,684
1/3/201450.9952.9350.9952.6697,332
1/2/201454.1454.5050.7751.05108,756
12/31/201353.9454.6553.6354.2084,851
12/30/201354.4654.5853.0153.88240,962
12/27/201354.5554.5553.6954.3370,352
12/26/201353.5354.8453.4854.3152,742
12/24/201353.2853.9952.0653.2428,345
12/23/201353.1453.7952.6253.0554,290
12/20/201350.6552.8450.6552.71194,006
12/19/201350.6250.6250.1550.3951,910
12/18/201349.8150.6249.2550.6259,103
12/17/201349.3949.7648.8849.5949,044
12/16/201349.2449.8548.8749.2562,330
12/13/201348.6449.9747.4749.1490,922
12/12/201347.6248.6447.5348.3767,837
12/11/201347.6947.7146.8847.4592,184
12/10/201348.3048.4847.3947.5788,349
12/9/201348.3148.3447.8748.3262,133
12/6/201346.8848.8746.8848.4185,593
12/5/201347.0347.0345.8646.2972,971
12/4/201347.0247.5246.7046.8894,202
12/3/201347.3549.6547.0547.1040,738
12/2/201349.9149.9147.4947.5550,593
11/29/201349.9150.6649.7050.2223,668
11/27/201348.5449.7448.3949.5541,856
11/26/201348.2548.7147.9848.6443,098
11/25/201348.1948.2847.6148.1562,333
11/22/201348.7048.7747.7148.1871,731
Trading Center