WIRE

Encore Wire Corporation Historical Stock Prices

$45.46
*  
0.13
0.29%
Get WIRE Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading WIRE now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    WIRE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  45.02  45.84  45.02  45.46 144,123
05/04/2015 45.02 45.84 45.02 45.46 144,123
05/01/2015 45.09 45.99 44.97 45.33 127,217
04/30/2015 46.52 46.7825 44.49 45.01 172,790
04/29/2015 47.26 47.26 46.65 46.98 143,183
04/28/2015 46.68 48.14 46.49 47.38 213,706
04/27/2015 45.5 47.36 45.49 46.48 243,207
04/24/2015 44.99 48.5 43.7801 45.34 347,433
04/23/2015 40.08 41.48 39.85 41.41 106,032
04/22/2015 39.99 40.13 39.27 40.01 65,583
04/21/2015 40.3 40.32 39.79 40.03 173,030
04/20/2015 40.02 40.64 39.65 40.03 134,699
04/17/2015 39.52 40 39.09 39.77 140,955
04/16/2015 39.98 40.11 39.53 39.95 121,491
04/15/2015 39.25 40.69 39.15 39.96 99,593
04/14/2015 39.19 39.27 38.84 39.12 57,701
04/13/2015 38.86 39.34 38.77 39.09 77,703
04/10/2015 39.04 39.4499 38.83 39 135,625
04/09/2015 38.33 39.065 38.16 39.01 78,096
04/08/2015 38.62 38.62 37.91 38.28 115,726
04/07/2015 38.86 39.13 38.5 38.72 111,814
04/06/2015 37.47 38.95 37.47 38.81 152,236
04/02/2015 37.49 37.945 37.25 37.79 138,446
04/01/2015 37.65 37.68 37.05 37.62 84,858
03/31/2015 37.63 38.06 37.46 37.88 204,260
03/30/2015 36.93 38.1 36.4852 38.03 114,349
03/27/2015 35.94 36.85 35.35 36.66 156,075
03/26/2015 35.77 36.22 35.37 36.03 93,514
03/25/2015 36.42 36.74 35.89 35.98 102,216
03/24/2015 36.87 37.42 36.095 36.44 126,396
03/23/2015 36.23 37.42 36.05 36.98 210,015
03/20/2015 35.58 36.52 35.58 36.37 155,760
03/19/2015 36.55 36.84 35.13 35.27 86,354
03/18/2015 36.04 36.97 35.59 36.78 66,759
03/17/2015 35.09 36.51 34.95 36.23 115,340
03/16/2015 35.25 35.82 35.03 35.47 97,322
03/13/2015 34.72 35.07 34.31 34.94 103,936
03/12/2015 34.51 34.99 34.12 34.87 89,509
03/11/2015 33.69 34.24 33.195 34.18 81,487
03/10/2015 34.73 34.95 33.53 33.8 82,975
03/09/2015 36.78 36.98 35.18 35.26 99,701
03/06/2015 36.57 37.11 36.36 36.82 167,335
03/05/2015 36.54 36.95 36.09 36.95 65,411
03/04/2015 36.48 36.9106 35.69 36.59 136,049
03/03/2015 36.79 37.325 36.59 36.77 106,467
03/02/2015 37.17 37.79 36.28 37.02 140,279
02/27/2015 36.67 37.7 36.67 37.29 142,487
02/26/2015 35.57 36.69 35.4905 36.65 93,830
02/25/2015 35.85 36.09 35.3 35.55 90,042
02/24/2015 34.86 35.93 34.86 35.87 148,393
02/23/2015 34.19 35.5599 33.85 34.9 138,590
02/20/2015 35.52 36.47 33.0601 34.19 212,529
02/19/2015 35.64 36.23 35.37 35.53 107,662
02/18/2015 35.35 35.98 35.35 35.84 110,867
02/17/2015 34.89 35.6937 34.6 35.37 130,148
02/13/2015 34.41 35.22 34.2 34.7 97,621
02/12/2015 32.94 33.76 32.89 33.72 135,257
02/11/2015 33.07 33.15 31.74 32.58 116,940
02/10/2015 33.77 33.77 32.6901 33.06 98,113
02/09/2015 32.84 34.1199 32.5 33.51 75,325
02/06/2015 32.74 33.47 32.7165 33.06 85,223
02/05/2015 32.37 33 32.11 32.65 67,400
02/04/2015 32.36 32.66 32.12 32.17 95,574
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?