Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Encore Wire Cp (NQ: WIRE )

288.73 +0.21 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2002 5.798 6.015 5.798 5.881 61,826 +0.15(+2.64%)
May 28, 2002 5.971 5.971 5.643 5.729 59,051 -0.25(-4.19%)
May 27, 2002 5.950 6.054 5.946 5.980 42,707 +0.00(+0.00%)
May 24, 2002 5.950 6.054 5.946 5.980 42,707 -0.07(-1.21%)
May 23, 2002 6.066 6.071 5.980 6.054 10,638 -0.02(-0.28%)
May 22, 2002 6.166 6.166 5.989 6.071 62,134 -0.01(-0.14%)
May 21, 2002 6.114 6.170 6.036 6.079 27,135 -0.04(-0.64%)
May 20, 2002 6.257 6.257 6.079 6.118 40,241 -0.14(-2.20%)
May 17, 2002 6.313 6.313 6.162 6.256 28,677 +0.05(+0.83%)
May 16, 2002 6.265 6.330 6.149 6.205 23,743 -0.03(-0.42%)
May 15, 2002 6.257 6.317 6.231 6.231 35,307 +0.01(+0.21%)
May 14, 2002 6.175 6.373 6.162 6.218 39,316 -0.06(-1.03%)
May 13, 2002 6.049 6.287 6.032 6.283 82,640 +0.23(+3.79%)
May 10, 2002 6.226 6.395 5.989 6.054 23,435 -0.22(-3.51%)
May 09, 2002 6.486 6.486 6.274 6.274 11,563 -0.13(-1.96%)
May 08, 2002 6.572 6.572 6.274 6.399 29,602 -0.14(-2.11%)
May 07, 2002 6.616 6.677 6.486 6.537 15,418 -0.12(-1.83%)
May 06, 2002 6.793 6.793 6.598 6.659 15,880 -0.09(-1.28%)
May 03, 2002 6.806 6.828 6.706 6.745 22,201 -0.05(-0.76%)
May 02, 2002 6.849 6.892 6.789 6.797 52,575 -0.03(-0.44%)
May 01, 2002 6.918 7.100 6.702 6.828 54,734 -0.27(-3.84%)
Apr 30, 2002 6.309 7.135 6.309 7.100 125,657 +0.67(+10.35%)
Apr 29, 2002 6.486 6.594 6.105 6.434 30,065 +0.07(+1.09%)
Apr 26, 2002 6.551 6.572 6.343 6.365 47,179 -0.06(-0.88%)
Apr 25, 2002 6.425 6.603 6.283 6.421 33,611 +0.02(+0.34%)
Apr 24, 2002 6.356 6.525 6.231 6.399 46,408 +0.08(+1.30%)
Apr 23, 2002 5.967 6.317 5.963 6.317 59,822 +0.35(+5.87%)
Apr 22, 2002 6.101 6.162 5.660 5.967 126,582 -0.16(-2.54%)
Apr 19, 2002 6.443 6.443 6.049 6.123 66,605 -0.22(-3.48%)
Apr 18, 2002 6.642 6.642 6.270 6.343 21,893 -0.32(-4.74%)
Apr 17, 2002 7.026 7.065 6.659 6.659 26,981 +0.02(+0.33%)
Apr 16, 2002 6.616 6.789 6.594 6.637 42,245 +0.00(+0.00%)
Apr 15, 2002 6.655 6.771 6.512 6.637 32,994 +0.01(+0.20%)
Apr 12, 2002 6.702 6.730 6.607 6.624 51,187 +0.02(+0.33%)
Apr 11, 2002 6.914 6.914 6.594 6.603 33,765 -0.16(-2.43%)
Apr 10, 2002 6.944 7.091 6.672 6.767 118,410 -0.19(-2.80%)
Apr 09, 2002 6.966 7.078 6.910 6.962 23,281 -0.01(-0.12%)
Apr 08, 2002 6.974 7.026 6.953 6.970 45,945 -0.03(-0.37%)
Apr 05, 2002 6.689 7.178 6.680 6.996 62,134 +0.31(+4.66%)
Apr 04, 2002 6.486 6.689 6.356 6.685 81,715 +0.28(+4.39%)
Apr 03, 2002 6.373 6.486 6.270 6.404 92,354 +0.03(+0.54%)
Apr 02, 2002 6.486 6.702 6.205 6.369 80,019 -0.16(-2.45%)
Apr 01, 2002 6.702 6.828 6.378 6.529 73,389 -0.63(-8.82%)
Mar 29, 2002 7.243 7.524 7.160 7.160 201,668 +0.00(+0.00%)
Mar 28, 2002 7.243 7.524 7.160 7.160 201,668 -0.08(-1.13%)
Mar 27, 2002 6.789 7.286 6.624 7.243 185,479 +0.44(+6.48%)
Mar 26, 2002 6.529 6.810 6.503 6.802 68,610 +0.35(+5.43%)
Mar 25, 2002 6.421 6.554 6.270 6.451 71,539 +0.05(+0.81%)
Mar 22, 2002 6.373 6.399 6.213 6.399 51,650 +0.04(+0.61%)
Mar 21, 2002 6.162 6.361 6.162 6.361 30,990 +0.04(+0.68%)
Mar 20, 2002 6.348 6.369 6.313 6.317 11,255 +0.00(+0.07%)
Mar 19, 2002 6.352 6.356 6.287 6.313 26,519 -0.04(-0.68%)
Mar 18, 2002 6.252 6.443 6.183 6.356 154,488 +0.09(+1.38%)
Mar 15, 2002 6.049 6.482 6.049 6.270 83,565 +0.13(+2.11%)
Mar 14, 2002 6.179 6.179 6.054 6.140 10,792 +0.02(+0.28%)
Mar 13, 2002 6.162 6.166 6.097 6.123 12,951 -0.05(-0.84%)
Mar 12, 2002 5.945 6.226 5.803 6.175 43,941 -0.01(-0.14%)
Mar 11, 2002 6.326 6.373 6.079 6.183 81,407 -0.16(-2.46%)
Mar 08, 2002 6.248 6.508 6.248 6.339 125,965 +0.11(+1.81%)
Mar 07, 2002 6.010 6.326 5.929 6.226 94,050 +0.39(+6.67%)
Mar 06, 2002 5.491 5.837 5.478 5.837 81,715 +0.36(+6.64%)
Mar 05, 2002 5.366 5.496 5.284 5.474 77,244 +0.16(+2.93%)
Mar 04, 2002 5.422 5.474 5.318 5.318 48,104 -0.05(-0.97%)
Mar 01, 2002 5.322 5.392 5.297 5.370 45,483 +0.05(+0.98%)
Feb 28, 2002 5.322 5.444 5.219 5.318 101,296 +0.00(+0.00%)
Feb 27, 2002 5.275 5.362 5.258 5.318 23,127 +0.00(+0.00%)
Feb 26, 2002 5.474 5.474 5.275 5.318 34,536 -0.06(-1.13%)
Feb 25, 2002 5.448 5.452 5.267 5.379 94,358 -0.11(-2.05%)
Feb 22, 2002 5.323 5.513 5.197 5.491 36,078 +0.15(+2.75%)
Feb 21, 2002 5.452 5.535 5.344 5.344 33,457 -0.14(-2.60%)
Feb 20, 2002 5.249 5.621 5.145 5.487 337,346 +0.23(+4.44%)
Feb 19, 2002 5.457 5.504 5.232 5.254 24,360 -0.16(-3.03%)
Feb 18, 2002 5.524 5.617 5.414 5.418 50,417 +0.00(+0.00%)
Feb 15, 2002 5.524 5.617 5.414 5.418 50,417 -0.05(-0.95%)
Feb 14, 2002 5.686 5.772 5.470 5.470 28,369 -0.24(-4.24%)
Feb 13, 2002 5.621 5.716 5.535 5.712 27,444 +0.31(+5.68%)
Feb 12, 2002 5.491 5.599 5.405 5.405 8,942 -0.17(-3.10%)
Feb 11, 2002 5.448 5.578 5.448 5.578 13,567 +0.17(+3.12%)
Feb 08, 2002 5.427 5.535 5.405 5.409 12,488 +0.03(+0.48%)
Feb 07, 2002 5.362 5.435 5.362 5.383 12,180 +0.02(+0.40%)
Feb 06, 2002 5.383 5.431 5.362 5.362 11,871 -0.05(-0.88%)
Feb 05, 2002 5.511 5.794 5.362 5.409 32,069 +0.05(+0.89%)
Feb 04, 2002 5.751 5.751 5.362 5.362 40,395 -0.37(-6.42%)
Feb 01, 2002 5.556 5.833 5.556 5.729 74,314 +0.12(+2.16%)
Jan 31, 2002 5.383 5.621 5.383 5.608 39,624 +0.20(+3.76%)
Jan 30, 2002 5.357 5.578 5.340 5.405 118,564 +0.20(+3.82%)
Jan 29, 2002 5.189 5.271 5.120 5.206 31,144 -0.10(-1.87%)
Jan 28, 2002 5.297 5.465 5.120 5.305 38,082 +0.14(+2.68%)
Jan 25, 2002 5.323 5.435 5.059 5.167 45,791 -0.23(-4.25%)
Jan 24, 2002 5.362 5.513 5.362 5.396 22,818 +0.06(+1.05%)
Jan 23, 2002 5.124 5.340 5.042 5.340 34,382 +0.30(+6.01%)
Jan 22, 2002 5.085 5.189 5.037 5.037 19,889 -0.06(-1.27%)
Jan 21, 2002 5.243 5.301 5.072 5.102 25,748 +0.00(+0.00%)
Jan 18, 2002 5.243 5.301 5.072 5.102 25,748 -0.19(-3.67%)
Jan 17, 2002 5.050 5.297 5.016 5.297 20,197 +0.26(+5.15%)
Jan 16, 2002 5.016 5.081 5.016 5.037 15,418 -0.04(-0.85%)
Jan 15, 2002 5.081 5.180 5.063 5.081 11,255 +0.04(+0.86%)
Jan 14, 2002 5.085 5.267 5.016 5.037 42,091 -0.04(-0.85%)
Jan 11, 2002 5.089 5.310 5.081 5.081 13,413 -0.12(-2.33%)
Jan 10, 2002 4.998 5.210 4.998 5.202 12,026 -0.03(-0.58%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.