Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Encore Wire Cp (NQ: WIRE )

282.00 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.