Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Encore Wire Corp (NQ: WIRE )

289.61 +0.21 (+0.07%)
Streaming Delayed Price Updated: 2:52 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 289.48 289.60 289.21 289.40 1,248,116 +0.17(+0.06%)
Jun 20, 2024 289.38 289.67 289.23 289.23 450,249 -0.07(-0.02%)
Jun 18, 2024 289.25 289.40 289.20 289.30 424,970 +0.09(+0.03%)
Jun 17, 2024 289.10 289.35 289.04 289.21 537,715 +0.14(+0.05%)
Jun 14, 2024 289.00 289.30 288.92 289.07 437,686 +0.11(+0.04%)
Jun 13, 2024 289.01 289.25 288.91 288.96 542,590 +0.02(+0.01%)
Jun 12, 2024 289.43 289.57 288.90 288.94 519,216 -0.06(-0.02%)
Jun 11, 2024 288.83 289.10 288.78 289.00 493,132 +0.10(+0.03%)
Jun 10, 2024 288.70 289.10 288.65 288.90 510,085 +0.20(+0.07%)
Jun 07, 2024 288.70 288.94 288.61 288.70 394,783 +0.05(+0.02%)
Jun 06, 2024 288.63 288.81 288.60 288.65 331,039 +0.03(+0.01%)
Jun 05, 2024 288.68 288.97 288.52 288.62 571,835 -0.16(-0.06%)
Jun 04, 2024 288.52 288.92 288.50 288.78 410,255 +0.23(+0.08%)
Jun 03, 2024 289.00 289.00 288.40 288.55 341,274 -0.18(-0.06%)
May 31, 2024 288.53 289.35 288.40 288.73 335,551 +0.21(+0.07%)
May 30, 2024 288.35 288.90 288.30 288.52 412,636 +0.17(+0.06%)
May 29, 2024 288.00 288.53 288.00 288.35 685,899 +10.48(+3.77%)
May 28, 2024 279.15 281.60 276.85 277.87 357,932 -0.82(-0.29%)
May 24, 2024 278.30 279.61 277.84 278.69 196,702 +1.75(+0.63%)
May 23, 2024 277.55 279.98 276.68 276.94 300,650 -0.20(-0.07%)
May 22, 2024 279.51 279.90 276.00 277.14 360,223 -2.17(-0.78%)
May 21, 2024 279.65 281.49 279.00 279.31 292,117 -1.19(-0.42%)
May 20, 2024 281.13 281.40 277.24 280.50 417,773 -0.07(-0.02%)
May 17, 2024 282.69 282.69 280.06 280.57 254,820 -1.43(-0.51%)
May 16, 2024 282.03 282.69 280.85 282.00 209,903 +0.00(+0.00%)
May 15, 2024 281.60 283.00 281.25 282.00 260,289 +0.75(+0.27%)
May 14, 2024 281.98 282.25 280.97 281.25 85,845 +0.75(+0.27%)
May 13, 2024 282.50 282.50 280.50 280.50 234,095 -0.40(-0.14%)
May 10, 2024 280.62 281.90 280.00 280.90 151,144 +0.54(+0.19%)
May 09, 2024 281.27 282.23 279.91 280.36 137,555 -0.66(-0.23%)
May 08, 2024 280.70 282.34 280.45 281.02 111,288 -0.18(-0.06%)
May 07, 2024 282.00 282.83 280.10 281.20 121,241 +0.26(+0.09%)
May 06, 2024 283.37 284.00 280.00 280.94 194,774 -2.10(-0.74%)
May 03, 2024 282.14 284.63 280.85 283.04 170,093 +2.22(+0.79%)
May 02, 2024 281.83 283.00 280.81 280.82 165,843 -0.18(-0.06%)
May 01, 2024 281.29 284.20 279.77 281.00 198,449 +1.64(+0.59%)
Apr 30, 2024 283.82 284.60 279.11 279.36 329,521 -3.67(-1.30%)
Apr 29, 2024 285.15 286.30 283.00 283.03 208,321 -1.86(-0.65%)
Apr 26, 2024 284.06 287.40 284.02 284.89 288,631 +0.83(+0.29%)
Apr 25, 2024 282.68 285.78 281.71 284.06 233,532 +1.65(+0.58%)
Apr 24, 2024 284.80 287.00 282.41 282.41 495,773 -1.19(-0.42%)
Apr 23, 2024 284.89 286.13 283.25 283.60 339,558 +0.51(+0.18%)
Apr 22, 2024 286.71 288.49 283.09 283.09 541,958 -1.31(-0.46%)
Apr 19, 2024 285.17 288.00 283.23 284.40 623,622 -2.60(-0.91%)
Apr 18, 2024 287.74 289.09 284.99 287.00 863,645 -0.23(-0.08%)
Apr 17, 2024 289.88 290.00 286.33 287.23 960,032 -2.47(-0.85%)
Apr 16, 2024 290.00 290.62 288.38 289.70 1,189,992 -1.53(-0.53%)
Apr 15, 2024 288.96 295.90 287.99 291.23 3,098,294 +30.25(+11.59%)
Apr 12, 2024 259.40 261.33 256.73 260.98 135,959 +0.53(+0.20%)
Apr 11, 2024 257.88 261.32 254.87 260.45 110,507 +2.15(+0.83%)
Apr 10, 2024 256.39 259.78 250.99 258.30 129,158 -2.81(-1.08%)
Apr 09, 2024 268.88 269.69 260.51 261.11 157,457 -8.16(-3.03%)
Apr 08, 2024 271.90 271.90 268.48 269.27 112,625 +0.62(+0.23%)
Apr 05, 2024 264.67 271.09 264.11 268.65 173,293 +4.70(+1.78%)
Apr 04, 2024 269.34 271.36 263.57 263.95 199,981 -3.33(-1.25%)
Apr 03, 2024 262.40 269.04 257.18 267.28 153,300 +4.88(+1.86%)
Apr 02, 2024 263.88 263.88 257.60 262.40 217,041 -4.98(-1.86%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.