WIRE: Historical Prices for Encore Wire Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	20.65	21.06	20.53	20.75	105,300	20.75
20-Nov-09	19.90	20.48	19.86	20.45	99,300	20.45
19-Nov-09	20.56	20.56	19.98	20.08	120,200	20.08
18-Nov-09	20.89	20.98	20.50	20.66	44,800	20.66
17-Nov-09	20.82	21.07	20.70	20.95	50,500	20.95
16-Nov-09	20.43	21.21	20.43	20.97	100,600	20.97
13-Nov-09	20.21	20.63	19.93	20.38	98,400	20.38
12-Nov-09	20.57	20.71	20.06	20.07	83,700	20.07
11-Nov-09	20.62	20.78	20.34	20.55	61,700	20.55
10-Nov-09	20.54	20.89	20.30	20.42	70,400	20.42
9-Nov-09	21.12	21.12	20.53	20.69	169,500	20.69
6-Nov-09	20.76	21.17	20.51	20.92	110,800	20.92
5-Nov-09	20.35	21.13	20.26	21.07	123,200	21.07
4-Nov-09	20.82	20.97	20.11	20.15	159,600	20.15
3-Nov-09	20.67	20.94	20.39	20.76	173,100	20.76
2-Nov-09	20.81	21.05	20.25	20.88	163,000	20.88
30-Oct-09	21.21	21.44	20.47	20.75	141,500	20.75
29-Oct-09	21.50	21.66	20.97	21.29	104,900	21.29
28-Oct-09	21.46	21.71	21.12	21.24	175,700	21.24
27-Oct-09	21.09	21.82	20.78	21.43	270,200	21.43
26-Oct-09	21.02	21.42	20.72	20.96	219,600	20.96
23-Oct-09	21.64	21.85	20.88	21.11	167,500	21.11
22-Oct-09	21.07	22.16	21.04	21.68	386,600	21.68
21-Oct-09	22.39	23.10	22.08	22.36	253,800	22.36
20-Oct-09	22.80	22.80	22.10	22.52	154,000	22.52
19-Oct-09	22.85	22.90	22.46	22.82	126,700	22.82
16-Oct-09	22.87	23.04	22.52	22.66	110,100	22.66
15-Oct-09	22.73	23.18	22.73	23.00	120,900	23.00
14-Oct-09	23.38	23.38	22.95	23.01	70,300	23.01
13-Oct-09	23.14	23.14	22.60	23.11	134,000	23.11
12-Oct-09	23.47	23.71	23.02	23.24	110,600	23.24
9-Oct-09	22.59	23.31	22.59	23.22	115,700	23.22
8-Oct-09	22.72	23.14	22.50	22.67	106,300	22.67
7-Oct-09	22.42	22.69	22.41	22.56	55,200	22.56
6-Oct-09	22.34	22.82	22.34	22.57	80,100	22.57
5-Oct-09	21.94	22.27	21.73	22.21	94,900	22.21
2-Oct-09	22.06	22.25	21.83	21.91	116,100	21.91
1-Oct-09	22.35	22.63	22.10	22.13	153,800	22.13
30-Sep-09	23.08	23.16	22.28	22.34	278,500	22.34
30-Sep-09	$ 0.02 Dividend
29-Sep-09	23.96	24.12	23.06	23.10	284,200	23.08
28-Sep-09	23.85	24.38	23.75	24.01	94,600	23.99
25-Sep-09	23.67	24.19	23.67	23.86	147,300	23.84
24-Sep-09	24.08	24.13	23.30	23.75	152,600	23.73
23-Sep-09	24.27	24.49	24.01	24.02	122,600	24.00
22-Sep-09	24.30	24.46	24.03	24.16	121,900	24.14
21-Sep-09	24.16	24.26	23.64	24.22	114,700	24.20
18-Sep-09	24.25	24.28	24.03	24.24	193,500	24.22
17-Sep-09	23.54	24.37	23.48	24.28	407,400	24.26
16-Sep-09	23.54	23.61	23.36	23.51	91,000	23.49
15-Sep-09	23.39	23.64	23.03	23.48	142,600	23.46
14-Sep-09	23.55	23.59	23.32	23.38	152,800	23.36
11-Sep-09	23.70	23.97	23.52	23.64	121,100	23.62
10-Sep-09	23.72	23.83	23.42	23.80	125,400	23.78
9-Sep-09	23.63	23.79	23.50	23.62	216,300	23.60
8-Sep-09	23.51	23.90	23.45	23.57	435,700	23.55
4-Sep-09	23.64	23.98	23.46	23.48	2,850,200	23.46
3-Sep-09	23.99	23.99	23.54	23.57	390,500	23.55
2-Sep-09	23.30	23.90	23.01	23.78	364,200	23.76
1-Sep-09	23.51	24.07	23.22	23.33	259,700	23.31
31-Aug-09	23.24	24.10	23.19	23.62	471,600	23.60
28-Aug-09	22.82	22.85	22.07	22.32	47,200	22.30
27-Aug-09	22.95	22.95	22.22	22.69	80,100	22.67
26-Aug-09	22.77	23.01	22.55	22.84	52,200	22.82
25-Aug-09	23.06	23.28	22.68	22.75	167,700	22.73
24-Aug-09	23.05	23.33	22.85	22.89	85,300	22.87
21-Aug-09	22.69	23.00	22.13	22.93	177,100	22.91
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions