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 (%)
May 31, 2002
5.798
6.015
5.798
5.881
61,826
+0.15(+2.64%)
May 28, 2002
5.971
5.971
5.643
5.729
59,051
-0.25(-4.19%)
May 27, 2002
5.950
6.054
5.946
5.980
42,707
+0.00(+0.00%)
May 24, 2002
5.950
6.054
5.946
5.980
42,707
-0.07(-1.21%)
May 23, 2002
6.066
6.071
5.980
6.054
10,638
-0.02(-0.28%)
May 22, 2002
6.166
6.166
5.989
6.071
62,134
-0.01(-0.14%)
May 21, 2002
6.114
6.170
6.036
6.079
27,135
-0.04(-0.64%)
May 20, 2002
6.257
6.257
6.079
6.118
40,241
-0.14(-2.20%)
May 17, 2002
6.313
6.313
6.162
6.256
28,677
+0.05(+0.83%)
May 16, 2002
6.265
6.330
6.149
6.205
23,743
-0.03(-0.42%)
May 15, 2002
6.257
6.317
6.231
6.231
35,307
+0.01(+0.21%)
May 14, 2002
6.175
6.373
6.162
6.218
39,316
-0.06(-1.03%)
May 13, 2002
6.049
6.287
6.032
6.283
82,640
+0.23(+3.79%)
May 10, 2002
6.226
6.395
5.989
6.054
23,435
-0.22(-3.51%)
May 09, 2002
6.486
6.486
6.274
6.274
11,563
-0.13(-1.96%)
May 08, 2002
6.572
6.572
6.274
6.399
29,602
-0.14(-2.11%)
May 07, 2002
6.616
6.677
6.486
6.537
15,418
-0.12(-1.83%)
May 06, 2002
6.793
6.793
6.598
6.659
15,880
-0.09(-1.28%)
May 03, 2002
6.806
6.828
6.706
6.745
22,201
-0.05(-0.76%)
May 02, 2002
6.849
6.892
6.789
6.797
52,575
-0.03(-0.44%)
May 01, 2002
6.918
7.100
6.702
6.828
54,734
-0.27(-3.84%)
Apr 30, 2002
6.309
7.135
6.309
7.100
125,657
+0.67(+10.35%)
Apr 29, 2002
6.486
6.594
6.105
6.434
30,065
+0.07(+1.09%)
Apr 26, 2002
6.551
6.572
6.343
6.365
47,179
-0.06(-0.88%)
Apr 25, 2002
6.425
6.603
6.283
6.421
33,611
+0.02(+0.34%)
Apr 24, 2002
6.356
6.525
6.231
6.399
46,408
+0.08(+1.30%)
Apr 23, 2002
5.967
6.317
5.963
6.317
59,822
+0.35(+5.87%)
Apr 22, 2002
6.101
6.162
5.660
5.967
126,582
-0.16(-2.54%)
Apr 19, 2002
6.443
6.443
6.049
6.123
66,605
-0.22(-3.48%)
Apr 18, 2002
6.642
6.642
6.270
6.343
21,893
-0.32(-4.74%)
Apr 17, 2002
7.026
7.065
6.659
6.659
26,981
+0.02(+0.33%)
Apr 16, 2002
6.616
6.789
6.594
6.637
42,245
+0.00(+0.00%)
Apr 15, 2002
6.655
6.771
6.512
6.637
32,994
+0.01(+0.20%)
Apr 12, 2002
6.702
6.730
6.607
6.624
51,187
+0.02(+0.33%)
Apr 11, 2002
6.914
6.914
6.594
6.603
33,765
-0.16(-2.43%)
Apr 10, 2002
6.944
7.091
6.672
6.767
118,410
-0.19(-2.80%)
Apr 09, 2002
6.966
7.078
6.910
6.962
23,281
-0.01(-0.12%)
Apr 08, 2002
6.974
7.026
6.953
6.970
45,945
-0.03(-0.37%)
Apr 05, 2002
6.689
7.178
6.680
6.996
62,134
+0.31(+4.66%)
Apr 04, 2002
6.486
6.689
6.356
6.685
81,715
+0.28(+4.39%)
Apr 03, 2002
6.373
6.486
6.270
6.404
92,354
+0.03(+0.54%)
Apr 02, 2002
6.486
6.702
6.205
6.369
80,019
-0.16(-2.45%)
Apr 01, 2002
6.702
6.828
6.378
6.529
73,389
-0.63(-8.82%)
Mar 29, 2002
7.243
7.524
7.160
7.160
201,668
+0.00(+0.00%)
Mar 28, 2002
7.243
7.524
7.160
7.160
201,668
-0.08(-1.13%)
Mar 27, 2002
6.789
7.286
6.624
7.243
185,479
+0.44(+6.48%)
Mar 26, 2002
6.529
6.810
6.503
6.802
68,610
+0.35(+5.43%)
Mar 25, 2002
6.421
6.554
6.270
6.451
71,539
+0.05(+0.81%)
Mar 22, 2002
6.373
6.399
6.213
6.399
51,650
+0.04(+0.61%)
Mar 21, 2002
6.162
6.361
6.162
6.361
30,990
+0.04(+0.68%)
Mar 20, 2002
6.348
6.369
6.313
6.317
11,255
+0.00(+0.07%)
Mar 19, 2002
6.352
6.356
6.287
6.313
26,519
-0.04(-0.68%)
Mar 18, 2002
6.252
6.443
6.183
6.356
154,488
+0.09(+1.38%)
Mar 15, 2002
6.049
6.482
6.049
6.270
83,565
+0.13(+2.11%)
Mar 14, 2002
6.179
6.179
6.054
6.140
10,792
+0.02(+0.28%)
Mar 13, 2002
6.162
6.166
6.097
6.123
12,951
-0.05(-0.84%)
Mar 12, 2002
5.945
6.226
5.803
6.175
43,941
-0.01(-0.14%)
Mar 11, 2002
6.326
6.373
6.079
6.183
81,407
-0.16(-2.46%)
Mar 08, 2002
6.248
6.508
6.248
6.339
125,965
+0.11(+1.81%)
Mar 07, 2002
6.010
6.326
5.929
6.226
94,050
+0.39(+6.67%)
Mar 06, 2002
5.491
5.837
5.478
5.837
81,715
+0.36(+6.64%)
Mar 05, 2002
5.366
5.496
5.284
5.474
77,244
+0.16(+2.93%)
Mar 04, 2002
5.422
5.474
5.318
5.318
48,104
-0.05(-0.97%)
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
.