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 (%)
Dec 31, 2002 4.108 4.108 3.913 3.913 54,888 -0.00(-0.11%)
Dec 30, 2002 3.935 3.961 3.913 3.917 81,869 -0.09(-2.16%)
Dec 27, 2002 3.935 4.173 3.935 4.004 24,360 -0.09(-2.11%)
Dec 26, 2002 4.108 4.177 4.086 4.090 3,391 -0.02(-0.42%)
Dec 24, 2002 4.151 4.173 4.108 4.108 13,413 -0.04(-0.94%)
Dec 23, 2002 4.108 4.147 3.965 4.147 32,069 +0.10(+2.57%)
Dec 20, 2002 4.108 4.112 3.987 4.043 44,866 -0.04(-1.06%)
Dec 19, 2002 4.108 4.108 3.913 4.086 28,523 +0.10(+2.49%)
Dec 18, 2002 4.021 4.021 3.939 3.987 17,114 -0.01(-0.32%)
Dec 17, 2002 3.922 4.026 3.913 4.000 31,761 -0.03(-0.75%)
Dec 16, 2002 3.917 4.030 3.909 4.030 19,580 +0.12(+2.98%)
Dec 13, 2002 4.039 4.047 3.913 3.913 7,863 -0.19(-4.64%)
Dec 12, 2002 4.194 4.194 4.034 4.103 40,086 +0.00(+0.00%)
Dec 11, 2002 4.147 4.194 4.039 4.103 77,861 +0.03(+0.64%)
Dec 10, 2002 4.190 4.190 4.064 4.077 91,120 -0.03(-0.74%)
Dec 09, 2002 4.363 4.363 4.108 4.108 29,140 -0.27(-6.13%)
Dec 06, 2002 4.285 4.376 4.151 4.376 17,114 +0.13(+3.16%)
Dec 05, 2002 4.224 4.242 4.207 4.242 4,625 +0.02(+0.50%)
Dec 04, 2002 4.129 4.324 4.129 4.221 18,039 +0.03(+0.63%)
Dec 03, 2002 3.987 4.228 3.978 4.194 43,324 -0.14(-3.29%)
Dec 02, 2002 4.108 4.540 4.108 4.337 30,373 -0.16(-3.56%)
Nov 29, 2002 4.475 4.536 4.389 4.497 12,488 +0.05(+1.07%)
Nov 27, 2002 4.112 4.540 4.108 4.449 70,768 +0.26(+6.20%)
Nov 26, 2002 4.112 4.189 4.069 4.189 34,228 +0.01(+0.20%)
Nov 25, 2002 4.108 4.181 4.064 4.181 33,765 +0.01(+0.21%)
Nov 22, 2002 4.212 4.268 4.108 4.173 20,814 +0.01(+0.21%)
Nov 21, 2002 4.039 4.259 4.039 4.164 57,509 +0.11(+2.67%)
Nov 20, 2002 3.831 4.056 3.831 4.056 26,673 +0.15(+3.88%)
Nov 19, 2002 3.792 3.995 3.792 3.905 17,114 +0.06(+1.46%)
Nov 18, 2002 3.749 3.892 3.675 3.848 36,540 +0.08(+2.17%)
Nov 15, 2002 3.891 3.892 3.719 3.767 24,360 -0.10(-2.67%)
Nov 14, 2002 3.820 3.930 3.701 3.870 26,364 +0.09(+2.39%)
Nov 13, 2002 3.801 3.892 3.766 3.780 8,325 -0.06(-1.55%)
Nov 12, 2002 3.783 3.913 3.701 3.839 30,681 +0.16(+4.45%)
Nov 11, 2002 3.792 4.000 3.641 3.676 56,121 -0.07(-1.84%)
Nov 08, 2002 3.896 3.978 3.675 3.745 16,651 -0.19(-4.84%)
Nov 07, 2002 3.935 3.935 3.870 3.935 53,192 -0.06(-1.62%)
Nov 06, 2002 4.026 4.160 3.887 4.000 13,259 +0.02(+0.54%)
Nov 05, 2002 3.909 4.017 3.896 3.978 44,095 +0.05(+1.22%)
Nov 04, 2002 3.775 3.930 3.775 3.930 90,041 +0.17(+4.59%)
Nov 01, 2002 3.748 3.861 3.697 3.757 17,884 -0.00(-0.12%)
Oct 31, 2002 3.822 3.835 3.623 3.762 10,484 -0.11(-2.90%)
Oct 30, 2002 3.909 3.983 3.628 3.874 32,240 -0.03(-0.88%)
Oct 29, 2002 3.978 3.991 3.680 3.909 52,729 +0.23(+6.35%)
Oct 28, 2002 3.870 3.891 3.654 3.675 11,100 -0.16(-4.06%)
Oct 25, 2002 3.779 3.783 3.675 3.831 17,576 +0.16(+4.24%)
Oct 24, 2002 3.688 3.718 3.581 3.675 29,756 -0.02(-0.47%)
Oct 23, 2002 3.633 3.719 3.610 3.693 32,994 +0.03(+0.95%)
Oct 22, 2002 3.719 3.783 3.658 3.658 12,642 -0.06(-1.63%)
Oct 21, 2002 3.840 3.840 3.645 3.719 30,219 +0.03(+0.94%)
Oct 18, 2002 3.835 3.835 3.675 3.684 13,567 -0.04(-1.05%)
Oct 17, 2002 3.641 3.723 3.641 3.723 22,818 +0.10(+2.87%)
Oct 16, 2002 3.675 3.675 3.567 3.619 44,225 -0.12(-3.24%)
Oct 15, 2002 3.766 3.766 3.602 3.740 25,439 -0.03(-0.69%)
Oct 14, 2002 3.641 3.796 3.563 3.766 8,634 +0.22(+6.22%)
Oct 11, 2002 3.187 3.546 3.187 3.546 93,587 +0.30(+9.35%)
Oct 10, 2002 3.351 3.373 3.187 3.243 85,659 -0.11(-3.36%)
Oct 09, 2002 3.502 3.502 3.355 3.355 29,140 -0.26(-7.07%)
Oct 08, 2002 3.719 3.783 3.425 3.610 20,351 -0.11(-2.91%)
Oct 07, 2002 3.866 3.866 3.697 3.719 26,210 -0.15(-3.91%)
Oct 04, 2002 3.952 3.956 3.788 3.870 26,827 -0.02(-0.57%)
Oct 03, 2002 3.892 3.995 3.788 3.892 26,734 -0.09(-2.16%)
Oct 02, 2002 3.891 4.073 3.891 3.978 52,623 +0.07(+1.68%)
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.