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 )

281.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 30, 2003 4.147 4.389 4.147 4.389 65,835 +0.26(+6.17%)
May 29, 2003 3.978 4.186 3.978 4.134 14,184 +0.12(+2.91%)
May 28, 2003 3.749 4.017 3.749 4.017 11,100 +0.27(+7.27%)
May 27, 2003 3.796 3.835 3.723 3.745 4,779 -0.00(-0.12%)
May 23, 2003 3.697 3.749 3.671 3.749 19,272 +0.03(+0.70%)
May 22, 2003 3.688 3.987 3.688 3.723 28,523 +0.03(+0.94%)
May 21, 2003 3.701 3.719 3.654 3.688 150,942 -0.01(-0.35%)
May 20, 2003 3.883 3.883 3.675 3.701 6,783 -0.19(-4.89%)
May 19, 2003 4.160 4.160 3.892 3.892 8,788 -0.22(-5.26%)
May 16, 2003 4.017 4.268 4.017 4.108 18,347 -0.09(-2.06%)
May 15, 2003 4.168 4.311 4.151 4.194 22,201 +0.02(+0.41%)
May 14, 2003 4.298 4.298 4.177 4.177 6,167 -0.12(-2.72%)
May 13, 2003 4.281 4.363 4.190 4.294 57,355 +0.01(+0.20%)
May 12, 2003 4.199 4.285 4.190 4.285 45,637 +0.01(+0.30%)
May 09, 2003 3.892 4.298 3.892 4.272 21,893 +0.34(+8.57%)
May 08, 2003 3.801 4.043 3.801 3.935 22,356 +0.06(+1.68%)
May 07, 2003 3.801 3.870 3.745 3.870 20,660 +0.11(+2.87%)
May 06, 2003 3.753 3.792 3.753 3.762 20,968 +0.02(+0.58%)
May 05, 2003 3.740 3.740 3.701 3.740 113,322 +0.02(+0.46%)
May 02, 2003 3.714 3.762 3.701 3.723 68,456 +0.02(+0.58%)
May 01, 2003 3.684 3.723 3.667 3.701 88,653 -0.02(-0.46%)
Apr 30, 2003 3.675 3.753 3.654 3.719 135,216 +0.03(+0.70%)
Apr 29, 2003 3.710 3.749 3.641 3.693 55,967 -0.05(-1.27%)
Apr 28, 2003 3.740 3.745 3.688 3.740 22,356 +0.05(+1.41%)
Apr 25, 2003 3.684 3.814 3.684 3.688 24,668 +0.01(+0.35%)
Apr 24, 2003 3.714 3.749 3.675 3.675 12,488 -0.04(-1.05%)
Apr 23, 2003 3.766 3.766 3.688 3.714 51,033 -0.04(-1.15%)
Apr 22, 2003 3.675 3.783 3.675 3.757 13,105 +0.08(+2.12%)
Apr 21, 2003 3.675 3.697 3.675 3.680 34,536 +0.00(+0.12%)
Apr 17, 2003 3.805 3.805 3.675 3.675 52,421 -0.02(-0.47%)
Apr 16, 2003 3.688 3.693 3.675 3.693 10,792 +0.02(+0.47%)
Apr 15, 2003 3.658 3.693 3.658 3.675 20,506 -0.02(-0.47%)
Apr 14, 2003 3.658 3.693 3.654 3.693 174,069 +0.01(+0.34%)
Apr 11, 2003 3.684 3.697 3.654 3.680 104,688 -0.01(-0.22%)
Apr 10, 2003 3.736 3.736 3.658 3.688 33,919 -0.04(-1.04%)
Apr 09, 2003 3.701 3.801 3.701 3.727 17,422 -0.03(-0.91%)
Apr 08, 2003 3.697 3.775 3.697 3.761 19,889 +0.04(+1.03%)
Apr 07, 2003 3.714 3.762 3.675 3.723 28,985 +0.05(+1.29%)
Apr 04, 2003 3.861 3.861 3.671 3.675 20,968 +0.00(+0.00%)
Apr 03, 2003 3.719 3.727 3.675 3.675 20,043 +0.00(+0.00%)
Apr 02, 2003 3.749 3.749 3.623 3.675 31,298 -0.03(-0.93%)
Apr 01, 2003 3.658 3.723 3.658 3.710 108,543 +0.03(+0.94%)
Mar 31, 2003 3.658 3.688 3.598 3.675 57,968 +0.00(+0.00%)
Mar 28, 2003 3.695 3.727 3.671 3.675 58,126 +0.00(+0.00%)
Mar 27, 2003 3.680 3.714 3.675 3.675 40,857 -0.01(-0.23%)
Mar 26, 2003 3.727 3.727 3.680 3.684 12,642 -0.05(-1.39%)
Mar 25, 2003 3.732 3.736 3.675 3.736 41,613 -0.00(-0.12%)
Mar 24, 2003 3.792 3.792 3.719 3.740 13,105 -0.08(-2.04%)
Mar 21, 2003 3.647 3.818 3.619 3.818 39,316 +0.10(+2.67%)
Mar 20, 2003 3.827 3.827 3.684 3.719 61,363 -0.16(-4.23%)
Mar 19, 2003 3.866 3.892 3.719 3.883 32,223 +0.07(+1.93%)
Mar 18, 2003 3.943 4.017 3.809 3.809 32,223 -0.19(-4.76%)
Mar 17, 2003 3.809 4.000 3.779 4.000 29,596 +0.26(+6.94%)
Mar 14, 2003 3.801 3.913 3.740 3.740 22,356 -0.06(-1.59%)
Mar 13, 2003 3.757 3.840 3.753 3.801 5,550 +0.05(+1.27%)
Mar 12, 2003 3.701 3.805 3.701 3.753 11,915 +0.01(+0.35%)
Mar 11, 2003 3.688 3.840 3.688 3.740 22,818 +0.03(+0.70%)
Mar 10, 2003 3.680 3.770 3.675 3.714 27,289 -0.00(-0.12%)
Mar 07, 2003 3.745 3.745 3.710 3.719 18,964 -0.00(-0.12%)
Mar 06, 2003 3.801 3.805 3.719 3.723 4,933 -0.15(-3.91%)
Mar 05, 2003 3.801 3.892 3.719 3.874 23,743 +0.06(+1.70%)
Mar 04, 2003 3.697 3.892 3.675 3.809 60,438 +0.09(+2.44%)
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.