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 )

280.82 -0.18 (-0.06%)
Official Closing Price Updated: 4:15 PM EDT, May 2, 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 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%)
Mar 03, 2003 3.861 3.861 3.719 3.719 24,977 -0.09(-2.27%)
Feb 28, 2003 3.827 3.827 3.783 3.805 31,144 -0.00(-0.05%)
Feb 27, 2003 3.770 3.874 3.727 3.807 33,148 +0.04(+1.08%)
Feb 26, 2003 3.719 3.766 3.714 3.766 59,205 +0.03(+0.93%)
Feb 25, 2003 3.740 3.796 3.719 3.732 16,497 +0.01(+0.35%)
Feb 24, 2003 3.719 3.775 3.719 3.719 24,052 -0.00(-0.12%)
Feb 21, 2003 3.740 3.848 3.719 3.723 42,707 +0.01(+0.23%)
Feb 20, 2003 3.783 3.822 3.675 3.714 26,981 +0.06(+1.54%)
Feb 19, 2003 3.978 4.017 3.641 3.658 34,228 -0.24(-6.22%)
Feb 18, 2003 3.948 3.995 3.892 3.901 18,964 -0.02(-0.43%)
Feb 14, 2003 3.905 3.930 3.892 3.917 18,039 +0.00(+0.00%)
Feb 13, 2003 3.922 3.948 3.905 3.917 71,231 -0.00(-0.11%)
Feb 12, 2003 3.991 4.026 3.909 3.922 26,210 -0.07(-1.73%)
Feb 11, 2003 4.069 4.108 3.926 3.991 18,501 -0.06(-1.60%)
Feb 10, 2003 4.008 4.056 3.935 4.056 45,483 +0.04(+1.08%)
Feb 07, 2003 4.021 4.047 3.952 4.013 24,823 +0.04(+0.98%)
Feb 06, 2003 4.064 4.064 3.974 3.974 15,263 -0.04(-1.08%)
Feb 05, 2003 3.930 4.060 3.930 4.017 63,984 +0.03(+0.76%)
Feb 04, 2003 3.965 4.064 3.939 3.987 46,099 -0.08(-1.91%)
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.