$34.56 +0.23 (%) Encore Wire Corp - NASDAQ

Jul. 31, 2015 | 11:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WIRE historical data

Date Open High Low Close Volume
7/30/201534.0734.6433.9234.33176,451
7/29/201534.1934.6533.8134.19123,737
7/28/201535.3035.3033.5034.27308,623
7/27/201535.7436.3435.3835.41172,459
7/24/201541.1041.1035.4536.05316,068
7/23/201543.0743.0741.1841.55176,068
7/22/201541.9343.3741.8743.00156,088
7/21/201542.2742.9841.8142.32143,892
7/20/201542.6242.9541.7942.25138,905
7/17/201543.0643.2542.5242.76127,337
7/16/201542.3143.5442.3042.89107,813
7/15/201543.5843.5842.1442.38142,222
7/14/201543.1243.4942.7043.3768,018
7/13/201543.5946.3243.2343.2778,960
7/10/201544.0944.4443.1643.4079,473
7/9/201544.0044.1843.1944.03182,372
7/8/201543.5544.1043.0143.22165,586
7/7/201543.9944.5143.5344.21259,617
7/6/201543.3644.5343.3644.15185,904
7/2/201544.6944.7243.3043.9081,360
7/1/201544.7344.9644.3844.60169,752
6/30/201544.6744.8044.0144.29102,741
6/29/201544.2444.5943.8844.15163,374
6/26/201544.3045.3244.2744.84252,722
6/25/201544.1844.4643.6644.2885,741
6/24/201544.5344.5343.8444.20110,411
6/23/201545.0345.0344.4044.79125,545
6/22/201544.7945.0044.6244.8370,229
6/19/201544.9445.2344.3944.42185,918
6/18/201544.5445.2644.2444.8079,389
6/17/201543.9845.0643.5144.47140,661
6/16/201543.6844.2043.5543.89138,220
6/15/201544.2544.2543.1043.8873,447
6/12/201545.1145.4444.3344.50110,733
6/11/201545.5245.5244.7745.27102,139
6/10/201544.9045.6344.5845.39105,192
6/9/201544.5344.7743.9744.4591,346
6/8/201545.0745.1844.1344.6773,778
6/5/201544.2745.1643.4945.0044,648
6/4/201544.7144.7843.8244.3959,207
6/3/201544.2345.2643.9245.0175,074
6/2/201543.6444.6543.4944.2652,644
6/1/201543.9144.5843.0143.8753,127
5/29/201544.3144.4343.4043.6867,623
5/28/201544.6444.6744.0444.4056,589
5/27/201544.0245.1144.0144.8971,146
5/26/201544.7944.8143.6944.0855,599
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!