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 30, 2003
4.147
4.389
4.147
4.389
65,835
+0.26(+6.17%)
May 29, 2003
3.978
4.186
3.978
4.134
14,184
+0.12(+2.91%)
May 28, 2003
3.749
4.017
3.749
4.017
11,100
+0.27(+7.27%)
May 27, 2003
3.796
3.835
3.723
3.745
4,779
-0.00(-0.12%)
May 23, 2003
3.697
3.749
3.671
3.749
19,272
+0.03(+0.70%)
May 22, 2003
3.688
3.987
3.688
3.723
28,523
+0.03(+0.94%)
May 21, 2003
3.701
3.719
3.654
3.688
150,942
-0.01(-0.35%)
May 20, 2003
3.883
3.883
3.675
3.701
6,783
-0.19(-4.89%)
May 19, 2003
4.160
4.160
3.892
3.892
8,788
-0.22(-5.26%)
May 16, 2003
4.017
4.268
4.017
4.108
18,347
-0.09(-2.06%)
May 15, 2003
4.168
4.311
4.151
4.194
22,201
+0.02(+0.41%)
May 14, 2003
4.298
4.298
4.177
4.177
6,167
-0.12(-2.72%)
May 13, 2003
4.281
4.363
4.190
4.294
57,355
+0.01(+0.20%)
May 12, 2003
4.199
4.285
4.190
4.285
45,637
+0.01(+0.30%)
May 09, 2003
3.892
4.298
3.892
4.272
21,893
+0.34(+8.57%)
May 08, 2003
3.801
4.043
3.801
3.935
22,356
+0.06(+1.68%)
May 07, 2003
3.801
3.870
3.745
3.870
20,660
+0.11(+2.87%)
May 06, 2003
3.753
3.792
3.753
3.762
20,968
+0.02(+0.58%)
May 05, 2003
3.740
3.740
3.701
3.740
113,322
+0.02(+0.46%)
May 02, 2003
3.714
3.762
3.701
3.723
68,456
+0.02(+0.58%)
May 01, 2003
3.684
3.723
3.667
3.701
88,653
-0.02(-0.46%)
Apr 30, 2003
3.675
3.753
3.654
3.719
135,216
+0.03(+0.70%)
Apr 29, 2003
3.710
3.749
3.641
3.693
55,967
-0.05(-1.27%)
Apr 28, 2003
3.740
3.745
3.688
3.740
22,356
+0.05(+1.41%)
Apr 25, 2003
3.684
3.814
3.684
3.688
24,668
+0.01(+0.35%)
Apr 24, 2003
3.714
3.749
3.675
3.675
12,488
-0.04(-1.05%)
Apr 23, 2003
3.766
3.766
3.688
3.714
51,033
-0.04(-1.15%)
Apr 22, 2003
3.675
3.783
3.675
3.757
13,105
+0.08(+2.12%)
Apr 21, 2003
3.675
3.697
3.675
3.680
34,536
+0.00(+0.12%)
Apr 17, 2003
3.805
3.805
3.675
3.675
52,421
-0.02(-0.47%)
Apr 16, 2003
3.688
3.693
3.675
3.693
10,792
+0.02(+0.47%)
Apr 15, 2003
3.658
3.693
3.658
3.675
20,506
-0.02(-0.47%)
Apr 14, 2003
3.658
3.693
3.654
3.693
174,069
+0.01(+0.34%)
Apr 11, 2003
3.684
3.697
3.654
3.680
104,688
-0.01(-0.22%)
Apr 10, 2003
3.736
3.736
3.658
3.688
33,919
-0.04(-1.04%)
Apr 09, 2003
3.701
3.801
3.701
3.727
17,422
-0.03(-0.91%)
Apr 08, 2003
3.697
3.775
3.697
3.761
19,889
+0.04(+1.03%)
Apr 07, 2003
3.714
3.762
3.675
3.723
28,985
+0.05(+1.29%)
Apr 04, 2003
3.861
3.861
3.671
3.675
20,968
+0.00(+0.00%)
Apr 03, 2003
3.719
3.727
3.675
3.675
20,043
+0.00(+0.00%)
Apr 02, 2003
3.749
3.749
3.623
3.675
31,298
-0.03(-0.93%)
Apr 01, 2003
3.658
3.723
3.658
3.710
108,543
+0.03(+0.94%)
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%)
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
.