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
)
288.55
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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, 2005
11.19
11.19
10.70
10.70
110,436
-0.41(-3.68%)
May 27, 2005
11.13
11.18
10.95
11.11
26,377
-0.02(-0.17%)
May 26, 2005
10.99
11.14
10.86
11.13
533,262
+0.17(+1.51%)
May 25, 2005
11.04
11.33
10.72
10.96
181,247
-0.17(-1.49%)
May 24, 2005
11.06
11.27
10.95
11.13
90,658
+0.01(+0.09%)
May 23, 2005
10.81
11.25
10.78
11.12
94,542
+0.20(+1.87%)
May 20, 2005
10.82
11.07
10.79
10.92
81,279
-0.03(-0.27%)
May 19, 2005
10.51
11.06
10.51
10.95
206,282
+0.46(+4.36%)
May 18, 2005
9.826
10.65
9.739
10.49
219,655
+0.68(+6.94%)
May 17, 2005
9.729
9.904
9.651
9.807
122,366
+0.01(+0.10%)
May 16, 2005
9.826
9.904
9.632
9.797
117,504
+0.07(+0.70%)
May 13, 2005
9.729
9.865
9.544
9.729
165,653
-0.07(-0.70%)
May 12, 2005
9.826
10.11
9.612
9.797
234,156
-0.03(-0.30%)
May 11, 2005
9.291
9.885
9.291
9.826
244,570
+0.57(+6.20%)
May 10, 2005
9.719
9.720
9.096
9.252
74,397
-0.43(-4.42%)
May 09, 2005
9.495
9.748
9.340
9.680
95,447
+0.06(+0.61%)
May 06, 2005
9.525
9.680
9.418
9.622
76,874
+0.28(+3.02%)
May 05, 2005
9.953
10.03
9.291
9.340
150,280
-0.56(-5.70%)
May 04, 2005
10.10
10.12
9.797
9.904
296,814
+0.50(+5.27%)
May 03, 2005
8.756
9.739
8.756
9.408
287,668
+0.60(+6.85%)
May 02, 2005
8.795
8.892
8.587
8.805
182,338
-0.04(-0.44%)
Apr 29, 2005
8.835
8.952
8.211
8.844
541,705
-0.90(-9.19%)
Apr 28, 2005
9.943
10.01
9.729
9.739
107,446
-0.25(-2.53%)
Apr 27, 2005
9.865
10.11
9.826
9.992
54,420
+0.10(+0.98%)
Apr 26, 2005
10.20
10.20
9.885
9.894
55,111
-0.25(-2.49%)
Apr 25, 2005
10.04
10.16
9.923
10.15
39,839
+0.06(+0.58%)
Apr 22, 2005
10.26
10.34
10.07
10.09
97,397
-0.29(-2.81%)
Apr 21, 2005
9.982
10.38
9.972
10.38
64,319
+0.41(+4.10%)
Apr 20, 2005
10.60
10.70
9.875
9.972
111,664
-0.64(-6.05%)
Apr 19, 2005
10.12
10.61
10.07
10.61
77,444
+0.47(+4.60%)
Apr 18, 2005
10.55
10.70
10.15
10.15
56,595
-0.55(-5.18%)
Apr 15, 2005
10.76
10.80
10.18
10.70
171,421
-0.06(-0.54%)
Apr 14, 2005
11.03
11.25
10.74
10.76
276,629
-0.38(-3.41%)
Apr 13, 2005
11.15
11.24
11.09
11.14
53,619
-0.08(-0.69%)
Apr 12, 2005
11.09
11.30
11.00
11.22
74,309
+0.04(+0.35%)
Apr 11, 2005
11.16
11.35
11.11
11.18
100,125
+0.01(+0.09%)
Apr 08, 2005
11.28
11.41
11.13
11.17
39,156
-0.06(-0.52%)
Apr 07, 2005
11.19
11.50
11.13
11.23
54,886
-0.07(-0.60%)
Apr 06, 2005
11.14
11.56
10.91
11.30
236,767
+0.28(+2.56%)
Apr 05, 2005
10.49
11.13
10.44
11.01
245,392
+0.55(+5.30%)
Apr 04, 2005
10.24
10.49
10.24
10.46
72,489
+0.22(+2.19%)
Apr 01, 2005
9.923
10.31
9.904
10.23
135,221
+0.31(+3.14%)
Mar 31, 2005
10.09
10.31
9.816
9.923
86,079
-0.18(-1.83%)
Mar 30, 2005
9.739
10.34
9.739
10.11
142,845
+0.36(+3.69%)
Mar 29, 2005
9.739
10.11
9.739
9.748
91,178
-0.06(-0.60%)
Mar 28, 2005
10.31
10.54
9.719
9.807
117,313
-0.25(-2.51%)
Mar 24, 2005
9.729
10.23
9.729
10.06
53,792
+0.33(+3.40%)
Mar 23, 2005
9.632
9.875
9.632
9.729
70,573
+0.00(+0.00%)
Mar 22, 2005
9.739
9.972
9.632
9.729
125,107
-0.04(-0.40%)
Mar 21, 2005
9.982
10.14
9.768
9.768
161,032
-0.31(-3.09%)
Mar 18, 2005
10.47
10.47
9.963
10.08
185,645
-0.28(-2.72%)
Mar 17, 2005
10.22
10.46
10.17
10.36
76,185
-0.01(-0.09%)
Mar 16, 2005
10.27
10.71
10.27
10.37
77,866
-0.06(-0.56%)
Mar 15, 2005
10.62
10.85
10.34
10.43
137,187
-0.32(-2.99%)
Mar 14, 2005
10.70
10.78
10.61
10.75
127,185
+0.11(+1.01%)
Mar 11, 2005
10.97
10.98
10.22
10.64
190,753
-0.34(-3.10%)
Mar 10, 2005
11.16
11.31
10.95
10.98
87,758
-0.18(-1.57%)
Mar 09, 2005
11.24
11.39
10.99
11.16
94,985
-0.15(-1.29%)
Mar 08, 2005
11.66
11.66
11.30
11.30
41,424
-0.18(-1.61%)
Mar 07, 2005
11.35
11.70
11.35
11.49
202,163
+0.01(+0.08%)
Mar 04, 2005
11.34
11.62
11.30
11.48
67,996
+0.14(+1.20%)
Mar 03, 2005
11.35
11.66
11.30
11.34
55,989
-0.08(-0.68%)
Mar 02, 2005
11.73
11.73
11.36
11.42
94,676
-0.38(-3.21%)
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
.