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 Corp (NQ: WIRE )

289.84 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 1, 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 (%)
Sep 30, 2002 3.743 3.829 3.708 3.786 7,324 +0.02(+0.57%)
Sep 27, 2002 3.829 3.979 3.764 3.764 15,807 -0.18(-4.66%)
Sep 26, 2002 3.777 3.958 3.777 3.948 13,482 +0.08(+2.09%)
Sep 25, 2002 3.700 3.872 3.700 3.867 1,193,309 +0.16(+4.41%)
Sep 24, 2002 3.721 3.854 3.700 3.704 30,249 -0.07(-1.82%)
Sep 23, 2002 3.786 3.850 3.743 3.773 28,050 -0.10(-2.66%)
Sep 20, 2002 3.953 3.958 3.829 3.876 100,424 +0.09(+2.37%)
Sep 19, 2002 3.803 3.940 3.760 3.786 1,239,802 -0.05(-1.33%)
Sep 18, 2002 3.884 3.945 3.808 3.837 23,246 -0.09(-2.19%)
Sep 17, 2002 4.039 4.039 3.902 3.923 3,719 -0.04(-1.08%)
Sep 16, 2002 3.893 4.082 3.893 3.966 16,737 -0.03(-0.86%)
Sep 13, 2002 3.777 4.168 3.777 4.001 32,752 +0.20(+5.32%)
Sep 12, 2002 4.035 4.100 3.743 3.798 73,820 -0.24(-5.86%)
Sep 11, 2002 4.250 4.250 4.001 4.035 30,065 -0.01(-0.21%)
Sep 10, 2002 4.026 4.125 4.001 4.044 51,761 +0.00(+0.00%)
Sep 09, 2002 4.065 4.237 4.001 4.044 80,742 -0.02(-0.53%)
Sep 06, 2002 3.893 4.254 3.893 4.065 35,489 +0.19(+5.00%)
Sep 05, 2002 3.979 3.979 3.872 3.872 14,502 -0.03(-0.77%)
Sep 04, 2002 3.872 3.910 3.872 3.902 88,180 +0.03(+0.78%)
Sep 03, 2002 3.867 3.936 3.786 3.872 50,728 +0.04(+1.01%)
Aug 30, 2002 4.087 4.087 3.824 3.833 22,006 +0.14(+3.73%)
Aug 29, 2002 3.872 3.957 3.695 3.695 93,295 -0.19(-4.87%)
Aug 28, 2002 3.945 4.044 3.872 3.884 22,936 -0.15(-3.73%)
Aug 27, 2002 4.138 4.276 4.005 4.035 61,370 -0.08(-1.88%)
Aug 26, 2002 4.018 4.138 4.018 4.112 23,401 +0.03(+0.63%)
Aug 23, 2002 4.118 4.302 4.087 4.087 19,371 -0.13(-3.06%)
Aug 22, 2002 4.242 4.246 4.177 4.216 10,848 +0.00(+0.10%)
Aug 21, 2002 4.001 4.216 3.936 4.211 16,272 +0.25(+6.41%)
Aug 20, 2002 4.043 4.044 3.958 3.958 78,882 +0.09(+2.23%)
Aug 16, 2002 3.958 3.958 3.700 3.872 130,179 -0.09(-2.28%)
Aug 15, 2002 4.078 4.078 3.876 3.962 14,102 -0.06(-1.50%)
Aug 14, 2002 3.915 4.022 3.656 4.022 48,972 +0.12(+3.09%)
Aug 13, 2002 4.001 4.168 3.824 3.902 41,688 -0.18(-4.53%)
Aug 12, 2002 4.140 4.216 4.065 4.087 8,663,120 -0.00(-0.03%)
Aug 07, 2002 4.194 4.366 4.044 4.088 48,972 -0.04(-1.01%)
Aug 06, 2002 4.121 4.345 4.087 4.130 72,063 +0.04(+1.06%)
Aug 05, 2002 4.091 4.112 4.065 4.086 10,383 -0.03(-0.85%)
Aug 02, 2002 4.194 4.233 4.108 4.121 15,807 -0.19(-4.48%)
Aug 01, 2002 3.872 4.315 3.872 4.314 179,151 +0.47(+12.31%)
Jul 31, 2002 4.233 4.259 3.601 3.841 68,344 -0.33(-7.94%)
Jul 30, 2002 4.263 4.452 4.087 4.173 241,141 -0.08(-1.92%)
Jul 29, 2002 4.043 4.263 3.820 4.254 358,147 +0.34(+8.80%)
Jul 26, 2002 4.457 4.517 3.893 3.910 227,348 -0.61(-13.43%)
Jul 25, 2002 5.055 5.055 4.470 4.517 83,998 -0.56(-11.02%)
Jul 24, 2002 5.166 5.166 4.839 5.076 131,155 -0.11(-2.07%)
Jul 23, 2002 5.437 5.459 5.119 5.184 32,949 -0.11(-2.11%)
Jul 22, 2002 5.209 5.588 5.162 5.295 44,477 +0.03(+0.49%)
Jul 19, 2002 5.381 5.511 5.270 5.270 33,784 -0.32(-5.70%)
Jul 17, 2002 5.807 5.872 5.489 5.588 32,854 -0.45(-7.48%)
Jul 12, 2002 5.833 6.040 5.696 6.040 22,316 +0.28(+4.93%)
Jul 11, 2002 6.027 6.027 5.592 5.756 94,689 -0.30(-4.98%)
Jul 10, 2002 5.979 6.259 5.971 6.057 57,185 +0.01(+0.22%)
Jul 09, 2002 6.022 6.044 6.022 6.044 25,106 +0.02(+0.36%)
Jul 08, 2002 6.152 6.152 6.022 6.022 27,740 -0.13(-2.10%)
Jul 05, 2002 5.958 6.152 5.609 6.152 26,655 +0.24(+4.00%)
Jul 04, 2002 5.506 5.992 5.502 5.915 47,422 +0.00(+0.00%)
Jul 03, 2002 5.506 5.992 5.502 5.915 47,422 +0.37(+6.59%)
Jul 02, 2002 5.807 5.807 5.506 5.549 22,936 -0.26(-4.44%)
Jul 01, 2002 6.022 6.263 5.807 5.807 35,024 -0.31(-5.13%)
Jun 28, 2002 6.298 6.539 5.769 6.121 111,272 -0.25(-3.85%)
Jun 27, 2002 6.001 6.367 5.911 6.367 46,182 +0.37(+6.09%)
Jun 26, 2002 5.541 6.087 5.464 6.001 84,926 +0.14(+2.35%)
Jun 25, 2002 5.911 6.177 5.769 5.863 53,311 +0.16(+2.87%)
Jun 21, 2002 5.743 5.902 5.661 5.700 59,510 -0.12(-2.00%)
Jun 20, 2002 5.799 5.859 5.717 5.816 23,091 +0.05(+0.82%)
Jun 19, 2002 5.622 5.906 5.549 5.769 47,887 +0.15(+2.60%)
Jun 18, 2002 5.472 5.665 5.343 5.622 49,282 +0.15(+2.67%)
Jun 17, 2002 5.291 5.657 5.291 5.476 47,112 +0.18(+3.50%)
Jun 14, 2002 5.381 5.485 5.197 5.291 70,048 -0.37(-6.46%)
Jun 12, 2002 5.803 5.803 5.554 5.657 38,123 -0.12(-2.01%)
Jun 11, 2002 5.769 5.898 5.691 5.773 24,176 +0.06(+1.05%)
Jun 10, 2002 5.657 5.773 5.631 5.713 21,386 +0.03(+0.61%)
Jun 07, 2002 5.592 5.678 5.425 5.678 48,972 +0.15(+2.72%)
Jun 06, 2002 5.657 5.687 5.377 5.528 94,844 -0.15(-2.65%)
Jun 05, 2002 5.627 5.730 5.592 5.678 22,006 -0.17(-2.94%)
May 31, 2002 5.769 5.984 5.769 5.850 62,145 +0.15(+2.64%)
May 28, 2002 5.941 5.941 5.614 5.700 59,355 -0.25(-4.19%)
May 27, 2002 5.919 6.022 5.915 5.949 42,928 +0.00(+0.00%)
May 24, 2002 5.919 6.022 5.915 5.949 42,928 -0.07(-1.21%)
May 23, 2002 6.035 6.040 5.949 6.022 10,693 -0.02(-0.28%)
May 22, 2002 6.134 6.134 5.958 6.040 62,455 -0.01(-0.14%)
May 21, 2002 6.083 6.139 6.005 6.048 27,275 -0.04(-0.64%)
May 20, 2002 6.225 6.225 6.048 6.087 40,448 -0.14(-2.20%)
May 17, 2002 6.281 6.281 6.130 6.224 28,825 +0.05(+0.83%)
May 16, 2002 6.233 6.298 6.117 6.173 23,866 -0.03(-0.42%)
May 15, 2002 6.225 6.285 6.199 6.199 35,489 +0.01(+0.21%)
May 14, 2002 6.143 6.341 6.130 6.186 39,518 -0.06(-1.03%)
May 13, 2002 6.018 6.255 6.001 6.250 83,066 +0.23(+3.79%)
May 10, 2002 6.195 6.362 5.958 6.022 23,556 -0.22(-3.51%)
May 09, 2002 6.453 6.453 6.242 6.242 11,623 -0.12(-1.96%)
May 08, 2002 6.538 6.539 6.242 6.367 29,755 -0.14(-2.11%)
May 07, 2002 6.582 6.642 6.453 6.504 15,497 -0.12(-1.83%)
May 06, 2002 6.758 6.758 6.564 6.625 15,962 -0.09(-1.28%)
May 03, 2002 6.771 6.793 6.672 6.711 22,316 -0.05(-0.76%)
May 02, 2002 6.814 6.857 6.754 6.762 52,846 -0.03(-0.44%)
May 01, 2002 6.883 7.064 6.668 6.793 55,016 -0.27(-3.84%)
Apr 30, 2002 6.276 7.098 6.276 7.064 126,304 +0.66(+10.35%)
Apr 29, 2002 6.453 6.560 6.074 6.401 30,220 +0.07(+1.09%)
Apr 26, 2002 6.517 6.539 6.311 6.332 47,422 -0.06(-0.88%)
Apr 25, 2002 6.392 6.569 6.250 6.388 33,784 +0.02(+0.34%)
Apr 24, 2002 6.324 6.491 6.199 6.367 46,647 +0.08(+1.30%)
Apr 23, 2002 5.936 6.285 5.932 6.285 60,130 +0.35(+5.87%)
Apr 22, 2002 6.070 6.130 5.631 5.936 127,234 -0.15(-2.54%)
Apr 19, 2002 6.410 6.410 6.018 6.091 66,949 -0.22(-3.48%)
Apr 18, 2002 6.607 6.607 6.238 6.311 22,006 -0.31(-4.74%)
Apr 17, 2002 6.990 7.029 6.625 6.625 27,120 +0.02(+0.33%)
Apr 16, 2002 6.582 6.754 6.560 6.603 42,463 +0.00(+0.00%)
Apr 15, 2002 6.620 6.737 6.478 6.603 33,164 +0.01(+0.20%)
Apr 12, 2002 6.668 6.696 6.573 6.590 51,451 +0.02(+0.33%)
Apr 11, 2002 6.879 6.879 6.560 6.569 33,939 -0.16(-2.43%)
Apr 10, 2002 6.909 7.055 6.638 6.732 119,021 -0.19(-2.80%)
Apr 09, 2002 6.930 7.042 6.874 6.926 23,401 -0.01(-0.12%)
Apr 08, 2002 6.939 6.990 6.917 6.934 46,182 -0.03(-0.37%)
Apr 05, 2002 6.655 7.141 6.646 6.960 62,455 +0.31(+4.66%)
Apr 04, 2002 6.453 6.655 6.324 6.651 82,136 +0.28(+4.39%)
Apr 03, 2002 6.341 6.453 6.238 6.371 92,830 +0.03(+0.54%)
Apr 02, 2002 6.453 6.668 6.173 6.336 80,432 -0.16(-2.45%)
Apr 01, 2002 6.668 6.793 6.345 6.496 73,768 -0.63(-8.82%)
Mar 29, 2002 7.205 7.485 7.124 7.124 202,707 +0.00(+0.00%)
Mar 28, 2002 7.205 7.485 7.124 7.124 202,707 -0.08(-1.13%)
Mar 27, 2002 6.754 7.248 6.590 7.205 186,435 +0.44(+6.48%)
Mar 26, 2002 6.496 6.775 6.469 6.767 68,964 +0.35(+5.43%)
Mar 25, 2002 6.388 6.520 6.238 6.418 71,908 +0.05(+0.81%)
Mar 22, 2002 6.341 6.367 6.182 6.367 51,916 +0.04(+0.61%)
Mar 21, 2002 6.130 6.328 6.130 6.328 31,150 +0.04(+0.68%)
Mar 20, 2002 6.315 6.336 6.281 6.285 11,313 +0.00(+0.07%)
Mar 19, 2002 6.319 6.324 6.255 6.281 26,655 -0.04(-0.68%)
Mar 18, 2002 6.220 6.410 6.152 6.324 155,285 +0.09(+1.38%)
Mar 15, 2002 6.018 6.448 6.018 6.238 83,996 +0.13(+2.11%)
Mar 14, 2002 6.147 6.147 6.022 6.109 10,848 +0.02(+0.28%)
Mar 13, 2002 6.130 6.134 6.065 6.091 13,017 -0.05(-0.84%)
Mar 12, 2002 5.915 6.195 5.773 6.143 44,167 -0.01(-0.14%)
Mar 11, 2002 6.293 6.341 6.048 6.152 81,826 -0.15(-2.46%)
Mar 08, 2002 6.216 6.474 6.216 6.306 126,614 +0.11(+1.81%)
Mar 07, 2002 5.979 6.293 5.899 6.195 94,534 +0.39(+6.67%)
Mar 06, 2002 5.463 5.807 5.450 5.807 82,136 +0.36(+6.64%)
Mar 05, 2002 5.338 5.468 5.257 5.446 77,642 +0.15(+2.93%)
Mar 04, 2002 5.394 5.446 5.291 5.291 48,352 -0.05(-0.97%)
Mar 01, 2002 5.295 5.364 5.270 5.343 45,717 +0.05(+0.98%)
Feb 28, 2002 5.295 5.416 5.192 5.291 101,818 +0.00(+0.00%)
Feb 27, 2002 5.248 5.334 5.231 5.291 23,246 +0.00(+0.00%)
Feb 26, 2002 5.446 5.446 5.248 5.291 34,714 -0.06(-1.13%)
Feb 25, 2002 5.420 5.425 5.240 5.351 94,844 -0.11(-2.05%)
Feb 22, 2002 5.295 5.485 5.171 5.463 36,264 +0.15(+2.75%)
Feb 21, 2002 5.425 5.506 5.317 5.317 33,629 -0.14(-2.60%)
Feb 20, 2002 5.222 5.592 5.119 5.459 339,085 +0.23(+4.44%)
Feb 19, 2002 5.429 5.476 5.205 5.227 24,486 -0.16(-3.03%)
Feb 18, 2002 5.495 5.588 5.386 5.390 50,676 +0.00(+0.00%)
Feb 15, 2002 5.495 5.588 5.386 5.390 50,676 -0.05(-0.95%)
Feb 14, 2002 5.657 5.743 5.442 5.442 28,515 -0.24(-4.24%)
Feb 13, 2002 5.592 5.687 5.506 5.683 27,585 +0.31(+5.68%)
Feb 12, 2002 5.463 5.571 5.377 5.377 8,988 -0.17(-3.10%)
Feb 11, 2002 5.420 5.549 5.420 5.549 13,637 +0.17(+3.12%)
Feb 08, 2002 5.399 5.506 5.377 5.381 12,553 +0.03(+0.48%)
Feb 07, 2002 5.334 5.407 5.334 5.356 12,243 +0.02(+0.40%)
Feb 06, 2002 5.356 5.403 5.334 5.334 11,933 -0.05(-0.88%)
Feb 05, 2002 5.483 5.764 5.334 5.381 32,234 +0.05(+0.89%)
Feb 04, 2002 5.721 5.721 5.334 5.334 40,603 -0.37(-6.41%)
Feb 01, 2002 5.528 5.803 5.528 5.700 74,698 +0.12(+2.16%)
Jan 31, 2002 5.356 5.592 5.356 5.579 39,828 +0.20(+3.76%)
Jan 30, 2002 5.330 5.549 5.313 5.377 119,176 +0.20(+3.82%)
Jan 29, 2002 5.162 5.244 5.093 5.179 31,305 -0.10(-1.87%)
Jan 28, 2002 5.270 5.437 5.093 5.278 38,278 +0.14(+2.68%)
Jan 25, 2002 5.295 5.407 5.033 5.141 46,027 -0.23(-4.25%)
Jan 24, 2002 5.334 5.485 5.334 5.369 22,936 +0.06(+1.05%)
Jan 23, 2002 5.098 5.313 5.016 5.313 34,559 +0.30(+6.01%)
Jan 22, 2002 5.059 5.162 5.012 5.012 19,991 -0.06(-1.27%)
Jan 21, 2002 5.216 5.274 5.046 5.076 25,880 +0.00(+0.00%)
Jan 18, 2002 5.216 5.274 5.046 5.076 25,880 -0.19(-3.67%)
Jan 17, 2002 5.024 5.270 4.990 5.270 20,301 +0.26(+5.15%)
Jan 16, 2002 4.990 5.055 4.990 5.012 15,497 -0.04(-0.85%)
Jan 15, 2002 5.055 5.154 5.037 5.055 11,313 +0.04(+0.86%)
Jan 14, 2002 5.059 5.240 4.990 5.012 42,308 -0.04(-0.85%)
Jan 11, 2002 5.063 5.283 5.055 5.055 13,482 -0.12(-2.33%)
Jan 10, 2002 4.973 5.184 4.973 5.175 12,088 -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.