WIRE - Encore Wire Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 201849.4050.2248.8849.9549.9521,360
Nov 12, 201850.1850.1849.2649.2849.2847,800
Nov 09, 201851.1251.1249.5850.1850.1872,900
Nov 08, 201851.3851.5550.0951.3151.3156,400
Nov 07, 201851.0552.2350.4951.3851.3873,200
Nov 06, 201850.1250.8449.4450.8050.8062,500
Nov 05, 201849.3450.9448.8450.1150.11125,300
Nov 02, 201848.7649.5748.0449.0949.0980,200
Nov 01, 201844.6748.9844.2248.4948.49119,900
Oct 31, 201846.2246.2243.0944.2044.20163,900
Oct 30, 201842.0744.5341.8544.5344.5390,700
Oct 29, 201842.9243.5241.5042.0842.0897,200
Oct 26, 201841.5243.0541.4242.3342.3389,500
Oct 25, 201841.3342.7741.2142.1242.1282,000
Oct 24, 201842.9643.5140.9641.0641.0675,100
Oct 23, 201843.3543.5442.4143.0843.0858,000
Oct 22, 201843.9544.4643.5043.8843.8829,300
Oct 19, 201843.8845.1143.7143.8443.8453,000
Oct 18, 201844.3044.6543.8143.8943.8949,700
Oct 17, 201844.9844.9844.2144.4544.4597,100
Oct 16, 201844.1745.3843.5945.2245.2240,700
Oct 15, 201843.8544.5843.7843.9743.9756,800
Oct 12, 201845.6046.4243.3643.8643.8652,200
Oct 11, 201846.0246.8344.9144.9144.9182,600
Oct 10, 201847.4347.8546.0746.2146.21108,400
Oct 09, 201847.4248.1847.2647.5147.51115,000
Oct 08, 201847.1647.8546.8647.5647.5646,900
Oct 05, 201848.7048.7046.8947.2147.2194,800
Oct 04, 201849.1549.1748.0448.6248.6237,100
Oct 04, 20180.02 Dividend
Oct 03, 201848.6449.3847.7049.1649.1444,600
Oct 02, 201849.2349.2348.3148.5448.5248,500
Oct 01, 201850.3550.3848.8449.2149.1950,600
Sep 28, 201849.8550.8549.8550.1050.0859,600
Sep 27, 201849.7550.1049.2049.9549.9339,500
Sep 26, 201850.6050.7549.5549.7049.6842,800
Sep 25, 201850.6050.8050.2850.5050.4841,600
Sep 24, 201850.7550.7549.8850.5550.5380,600
Sep 21, 201850.1550.9550.1550.9550.93139,700
Sep 20, 201849.6050.2549.4550.1550.13133,200
Sep 19, 201850.1550.5549.1549.3049.2876,300
Sep 18, 201851.2051.2050.1050.2050.1861,100
Sep 17, 201851.9552.0551.0051.1051.0844,900
Sep 14, 201851.3052.1050.9051.9051.8846,100
Sep 13, 201850.8551.3550.6551.3051.2843,100
Sep 12, 201849.8550.9549.4050.6050.5876,600
Sep 11, 201851.3551.3549.7049.8549.8363,300
Sep 10, 201850.8551.8550.6051.5051.4842,400
Sep 07, 201850.6050.7049.9350.5550.5342,700
Sep 06, 201851.1551.1550.4550.8050.7845,800
Sep 05, 201850.4551.2550.0051.0050.9865,800
Sep 04, 201850.2550.6549.7050.4550.4363,300
Aug 31, 201850.0550.5049.4550.2550.2364,900
Aug 30, 201851.0051.0049.1550.1050.0869,000
Aug 29, 201851.5551.5550.8051.0551.0335,000
Aug 28, 201852.2552.5351.5051.5551.5335,800
Aug 27, 201851.9052.6051.9052.0552.0363,300
Aug 24, 201851.2551.9551.2551.8551.8398,200
Aug 23, 201851.4551.5050.9551.2051.1845,900
Aug 22, 201851.7051.7051.0051.4551.4345,600
Aug 21, 201851.2051.9550.2151.7051.6865,100
Aug 20, 201850.4551.3542.4151.1551.1356,600
Aug 17, 201849.3550.3049.3050.3050.2893,300
Aug 16, 201849.2049.7048.9049.5549.5369,800
Aug 15, 201850.0550.0548.7048.8548.8357,000
Aug 14, 201849.7551.0049.6050.4550.4380,800
Aug 13, 201850.5550.5549.1549.6549.6376,600
Aug 10, 201851.1051.2050.4550.5550.5386,700
Aug 09, 201851.5551.6551.0051.3051.2872,500
Aug 08, 201851.7551.9551.3051.4551.4384,100
Aug 07, 201850.9551.9550.8051.7551.7370,600
Aug 06, 201851.4051.4050.6050.9550.9347,000
Aug 03, 201852.0552.1550.1551.4051.3875,100
Aug 02, 201851.8552.7051.6851.8051.78135,200
Aug 01, 201852.3554.5050.0551.7051.68178,500
Jul 31, 201846.6548.8046.5848.7548.7389,300
Jul 30, 201846.4547.4545.9846.7046.6860,400
Jul 27, 201847.1047.1046.0546.5046.4855,100
Jul 26, 201846.5047.5046.5047.0046.9871,200
Jul 25, 201847.7548.4046.2046.6546.6391,600
Jul 24, 201848.1548.7547.8047.9047.88112,400
Jul 23, 201848.5548.6047.9848.1548.1344,100
Jul 20, 201849.1049.2548.5548.7048.6853,200
Jul 19, 201849.0049.1048.8549.0549.0334,700
Jul 18, 201848.4549.1848.2549.1549.1336,700
Jul 17, 201848.3049.0048.3048.5548.5342,500
Jul 16, 201849.1049.1048.1048.3548.3334,200
Jul 13, 201848.3549.2547.9349.1549.1326,900
Jul 12, 201848.4048.8547.6548.5048.4845,500
Jul 11, 201848.8549.0048.0548.1548.1361,500
Jul 10, 201849.3049.6048.9049.2049.1854,900
Jul 09, 201848.9549.5048.7049.1549.1373,400
Jul 06, 201849.2049.2048.6548.9548.9346,900
Jul 05, 201848.4049.3047.8549.3049.2847,900
Jul 05, 20180.02 Dividend
Jul 03, 201848.3049.2647.6547.9547.9154,600
Jul 02, 201847.0548.3546.9048.3048.2656,300
Jun 29, 201847.6048.4047.4547.4547.4157,300
Jun 28, 201848.0049.2047.3047.4547.4165,200
Jun 27, 201849.5049.7048.0048.0548.0186,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...