Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Encore Wire Cp
(NQ:
WIRE
)
276.94
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2003
3.658
3.688
3.598
3.675
57,968
+0.00(+0.00%)
Mar 28, 2003
3.695
3.727
3.671
3.675
58,126
+0.00(+0.00%)
Mar 27, 2003
3.680
3.714
3.675
3.675
40,857
-0.01(-0.23%)
Mar 26, 2003
3.727
3.727
3.680
3.684
12,642
-0.05(-1.39%)
Mar 25, 2003
3.732
3.736
3.675
3.736
41,613
-0.00(-0.12%)
Mar 24, 2003
3.792
3.792
3.719
3.740
13,105
-0.08(-2.04%)
Mar 21, 2003
3.647
3.818
3.619
3.818
39,316
+0.10(+2.67%)
Mar 20, 2003
3.827
3.827
3.684
3.719
61,363
-0.16(-4.23%)
Mar 19, 2003
3.866
3.892
3.719
3.883
32,223
+0.07(+1.93%)
Mar 18, 2003
3.943
4.017
3.809
3.809
32,223
-0.19(-4.76%)
Mar 17, 2003
3.809
4.000
3.779
4.000
29,596
+0.26(+6.94%)
Mar 14, 2003
3.801
3.913
3.740
3.740
22,356
-0.06(-1.59%)
Mar 13, 2003
3.757
3.840
3.753
3.801
5,550
+0.05(+1.27%)
Mar 12, 2003
3.701
3.805
3.701
3.753
11,915
+0.01(+0.35%)
Mar 11, 2003
3.688
3.840
3.688
3.740
22,818
+0.03(+0.70%)
Mar 10, 2003
3.680
3.770
3.675
3.714
27,289
-0.00(-0.12%)
Mar 07, 2003
3.745
3.745
3.710
3.719
18,964
-0.00(-0.12%)
Mar 06, 2003
3.801
3.805
3.719
3.723
4,933
-0.15(-3.91%)
Mar 05, 2003
3.801
3.892
3.719
3.874
23,743
+0.06(+1.70%)
Mar 04, 2003
3.697
3.892
3.675
3.809
60,438
+0.09(+2.44%)
Mar 03, 2003
3.861
3.861
3.719
3.719
24,977
-0.09(-2.27%)
Feb 28, 2003
3.827
3.827
3.783
3.805
31,144
-0.00(-0.05%)
Feb 27, 2003
3.770
3.874
3.727
3.807
33,148
+0.04(+1.08%)
Feb 26, 2003
3.719
3.766
3.714
3.766
59,205
+0.03(+0.93%)
Feb 25, 2003
3.740
3.796
3.719
3.732
16,497
+0.01(+0.35%)
Feb 24, 2003
3.719
3.775
3.719
3.719
24,052
-0.00(-0.12%)
Feb 21, 2003
3.740
3.848
3.719
3.723
42,707
+0.01(+0.23%)
Feb 20, 2003
3.783
3.822
3.675
3.714
26,981
+0.06(+1.54%)
Feb 19, 2003
3.978
4.017
3.641
3.658
34,228
-0.24(-6.22%)
Feb 18, 2003
3.948
3.995
3.892
3.901
18,964
-0.02(-0.43%)
Feb 14, 2003
3.905
3.930
3.892
3.917
18,039
+0.00(+0.00%)
Feb 13, 2003
3.922
3.948
3.905
3.917
71,231
-0.00(-0.11%)
Feb 12, 2003
3.991
4.026
3.909
3.922
26,210
-0.07(-1.73%)
Feb 11, 2003
4.069
4.108
3.926
3.991
18,501
-0.06(-1.60%)
Feb 10, 2003
4.008
4.056
3.935
4.056
45,483
+0.04(+1.08%)
Feb 07, 2003
4.021
4.047
3.952
4.013
24,823
+0.04(+0.98%)
Feb 06, 2003
4.064
4.064
3.974
3.974
15,263
-0.04(-1.08%)
Feb 05, 2003
3.930
4.060
3.930
4.017
63,984
+0.03(+0.76%)
Feb 04, 2003
3.965
4.064
3.939
3.987
46,099
-0.08(-1.91%)
Feb 03, 2003
4.039
4.086
4.039
4.064
52,729
+0.03(+0.64%)
Jan 31, 2003
3.930
4.039
3.909
4.039
39,932
+0.09(+2.19%)
Jan 30, 2003
4.077
4.125
3.935
3.952
52,267
-0.19(-4.69%)
Jan 29, 2003
4.047
4.147
3.956
4.147
26,981
+0.04(+0.95%)
Jan 28, 2003
4.021
4.121
3.956
4.108
55,196
+0.00(+0.00%)
Jan 27, 2003
4.086
4.151
3.965
4.108
41,628
+0.08(+1.93%)
Jan 24, 2003
3.961
4.073
3.922
4.030
35,924
+0.03(+0.87%)
Jan 23, 2003
3.978
4.090
3.913
3.995
26,056
+0.00(+0.10%)
Jan 22, 2003
3.965
4.108
3.965
3.991
8,171
-0.11(-2.73%)
Jan 21, 2003
4.103
4.108
3.917
4.103
83,103
-0.01(-0.22%)
Jan 17, 2003
4.064
4.233
3.995
4.112
25,593
+0.00(+0.12%)
Jan 16, 2003
4.064
4.121
4.064
4.108
2,929
+0.01(+0.31%)
Jan 15, 2003
4.108
4.108
4.052
4.095
5,242
-0.14(-3.26%)
Jan 14, 2003
4.112
4.233
4.021
4.233
11,100
+0.06(+1.35%)
Jan 13, 2003
4.224
4.237
4.047
4.177
16,497
-0.05(-1.13%)
Jan 10, 2003
4.220
4.259
4.112
4.224
11,871
-0.06(-1.31%)
Jan 09, 2003
4.285
4.289
4.052
4.281
20,043
+0.00(+0.00%)
Jan 08, 2003
4.250
4.363
4.108
4.281
47,025
-0.03(-0.60%)
Jan 07, 2003
4.281
4.454
4.108
4.307
86,186
+0.06(+1.43%)
Jan 06, 2003
3.969
4.263
3.969
4.246
49,800
+0.16(+4.03%)
Jan 03, 2003
3.956
4.116
3.956
4.082
34,536
+0.09(+2.16%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.