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 )

280.57 -1.43 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2003 7.697 7.805 7.234 7.234 49,242 -0.34(-4.45%)
Oct 30, 2003 7.424 7.589 7.212 7.571 25,902 +0.15(+1.98%)
Oct 29, 2003 7.031 7.459 6.940 7.424 31,216 +0.04(+0.53%)
Oct 28, 2003 7.074 7.385 6.949 7.385 50,679 +0.35(+4.91%)
Oct 27, 2003 6.979 7.070 6.732 7.039 34,228 +0.12(+1.69%)
Oct 24, 2003 7.260 7.260 6.361 6.923 105,767 -0.29(-4.02%)
Oct 23, 2003 6.974 7.459 6.944 7.212 127,044 +0.23(+3.28%)
Oct 22, 2003 7.013 7.130 6.940 6.984 57,971 +0.04(+0.64%)
Oct 21, 2003 6.996 7.026 6.914 6.939 41,016 +0.04(+0.62%)
Oct 20, 2003 6.642 7.057 6.642 6.897 45,242 +0.23(+3.50%)
Oct 17, 2003 6.979 6.979 6.629 6.663 32,458 -0.01(-0.13%)
Oct 16, 2003 6.607 6.745 6.642 6.672 26,196 +0.06(+0.98%)
Oct 15, 2003 6.624 6.832 6.588 6.607 34,672 +0.09(+1.33%)
Oct 14, 2003 6.326 6.845 6.326 6.520 181,299 +0.24(+3.79%)
Oct 13, 2003 5.967 6.283 5.898 6.283 29,685 +0.32(+5.44%)
Oct 10, 2003 6.097 6.140 5.907 5.958 41,118 -0.10(-1.57%)
Oct 09, 2003 5.976 6.054 5.976 6.054 21,122 +0.04(+0.71%)
Oct 08, 2003 6.054 6.054 6.006 6.011 16,779 -0.12(-2.04%)
Oct 07, 2003 6.136 6.140 5.989 6.136 20,143 -0.00(-0.07%)
Oct 06, 2003 6.118 6.140 6.058 6.140 8,407 +0.00(+0.00%)
Oct 03, 2003 5.967 6.140 5.950 6.140 13,259 +0.19(+3.12%)
Oct 02, 2003 6.028 6.239 5.954 5.954 28,080 -0.16(-2.69%)
Oct 01, 2003 5.790 6.123 5.738 6.118 18,856 +0.39(+6.79%)
Sep 30, 2003 5.669 5.881 5.669 5.729 38,973 -0.05(-0.82%)
Sep 29, 2003 5.785 5.837 5.435 5.777 26,263 -0.06(-1.04%)
Sep 26, 2003 5.954 6.049 5.837 5.837 29,473 -0.15(-2.53%)
Sep 25, 2003 6.045 6.226 5.989 5.989 41,224 -0.16(-2.67%)
Sep 24, 2003 6.248 6.270 6.153 6.153 29,607 -0.10(-1.52%)
Sep 23, 2003 6.045 6.261 6.045 6.248 8,126 +0.10(+1.69%)
Sep 22, 2003 6.002 6.278 5.997 6.144 28,082 +0.05(+0.78%)
Sep 19, 2003 5.911 6.144 5.911 6.097 35,406 +0.09(+1.44%)
Sep 18, 2003 5.945 6.019 5.898 6.010 5,922 +0.06(+1.09%)
Sep 17, 2003 5.984 6.019 5.941 5.945 9,495 -0.04(-0.65%)
Sep 16, 2003 5.911 6.092 5.902 5.984 14,600 +0.02(+0.29%)
Sep 15, 2003 5.984 6.140 5.967 5.967 20,660 -0.15(-2.47%)
Sep 12, 2003 6.058 6.118 5.976 6.118 16,034 +0.03(+0.50%)
Sep 11, 2003 5.967 6.149 5.967 6.088 45,329 -0.13(-2.02%)
Sep 10, 2003 6.386 6.399 6.183 6.213 51,804 -0.09(-1.44%)
Sep 09, 2003 6.032 6.335 6.032 6.304 17,114 +0.13(+2.10%)
Sep 08, 2003 6.023 6.175 6.010 6.175 16,959 +0.14(+2.37%)
Sep 05, 2003 6.183 6.183 6.028 6.032 15,572 -0.13(-2.11%)
Sep 04, 2003 6.201 6.201 6.049 6.162 30,373 +0.03(+0.49%)
Sep 03, 2003 5.924 6.153 5.902 6.131 39,161 +0.03(+0.57%)
Sep 02, 2003 5.902 6.097 5.881 6.097 25,439 +0.22(+3.68%)
Aug 29, 2003 5.651 5.881 5.651 5.881 37,774 +0.10(+1.72%)
Aug 28, 2003 5.742 5.915 5.690 5.781 24,823 +0.03(+0.60%)
Aug 27, 2003 5.539 5.764 5.539 5.747 35,307 +0.13(+2.23%)
Aug 26, 2003 5.461 5.682 5.461 5.621 33,302 +0.04(+0.70%)
Aug 25, 2003 5.509 5.599 5.254 5.582 23,589 +0.11(+2.06%)
Aug 22, 2003 5.621 5.621 5.275 5.470 41,628 -0.15(-2.69%)
Aug 21, 2003 5.699 5.703 5.608 5.621 13,105 -0.04(-0.69%)
Aug 20, 2003 5.690 5.751 5.621 5.660 21,585 -0.12(-2.09%)
Aug 19, 2003 5.915 5.915 5.634 5.781 24,977 -0.02(-0.31%)
Aug 18, 2003 5.595 5.976 5.595 5.798 27,752 +0.20(+3.63%)
Aug 15, 2003 5.656 5.729 5.595 5.595 31,298 +0.00(+0.00%)
Aug 14, 2003 5.509 5.673 5.349 5.595 73,081 +0.14(+2.62%)
Aug 13, 2003 5.405 5.604 5.405 5.452 54,271 +0.05(+0.88%)
Aug 12, 2003 5.189 5.405 5.167 5.405 35,461 +0.22(+4.17%)
Aug 11, 2003 5.189 5.245 5.171 5.189 26,673 +0.06(+1.27%)
Aug 08, 2003 4.990 5.150 4.990 5.124 31,144 +0.14(+2.78%)
Aug 07, 2003 5.029 5.068 4.808 4.986 27,444 +0.01(+0.26%)
Aug 06, 2003 5.029 5.029 4.787 4.973 14,647 +0.00(+0.00%)
Aug 05, 2003 4.990 5.068 4.973 4.973 53,500 -0.06(-1.29%)
Aug 04, 2003 4.973 5.115 4.960 5.037 28,369 +0.03(+0.69%)
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.