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 (%)
Jun 28, 2002 6.330 6.572 5.798 6.153 110,701 -0.25(-3.85%)
Jun 27, 2002 6.032 6.399 5.941 6.399 45,945 +0.37(+6.09%)
Jun 26, 2002 5.569 6.118 5.492 6.032 84,490 +0.14(+2.35%)
Jun 25, 2002 5.941 6.209 5.798 5.894 53,038 +0.16(+2.87%)
Jun 21, 2002 5.772 5.932 5.690 5.729 59,205 -0.12(-2.00%)
Jun 20, 2002 5.829 5.889 5.747 5.846 22,972 +0.05(+0.82%)
Jun 19, 2002 5.651 5.937 5.578 5.798 47,641 +0.15(+2.60%)
Jun 18, 2002 5.500 5.695 5.370 5.651 49,029 +0.15(+2.67%)
Jun 17, 2002 5.318 5.686 5.318 5.504 46,870 +0.19(+3.50%)
Jun 14, 2002 5.409 5.513 5.223 5.318 69,689 -0.37(-6.46%)
Jun 12, 2002 5.833 5.833 5.582 5.686 37,928 -0.12(-2.01%)
Jun 11, 2002 5.798 5.928 5.721 5.803 24,052 +0.06(+1.05%)
Jun 10, 2002 5.686 5.803 5.660 5.742 21,276 +0.03(+0.61%)
Jun 07, 2002 5.621 5.708 5.452 5.708 48,721 +0.15(+2.72%)
Jun 06, 2002 5.686 5.716 5.405 5.556 94,358 -0.15(-2.65%)
Jun 05, 2002 5.656 5.759 5.621 5.708 21,893 -0.17(-2.94%)
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%)
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.