The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Encore Wire

  • WIRE
  • NASDAQ
  • Industrial Products
  • Latest 37.90
  • Currency US$
  • Change 0.09
  • Percent Change 0.238 %
  • Volume 120,549
  • Tue Oct 21, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 37.90 Last Trade: Oct 21, 2014
Date High Low Open Close Volume
Oct 21 38.19 37.26 38.09 37.90 120,549
Oct 20 38.24 37.33 37.76 37.81 190,199
Oct 17 38.96 36.96 38.82 37.89 297,749
Oct 16 38.85 37.00 37.25 38.30 286,849
Oct 15 37.78 36.37 36.74 37.34 164,285
Oct 14 37.79 36.50 36.74 36.93 106,895
Oct 13 37.66 36.30 36.63 36.40 125,573
Oct 10 37.00 34.52 34.52 36.68 193,232
Oct 9 35.80 34.42 35.80 34.68 97,778
Oct 8 35.99 34.52 35.16 35.78 104,338
Oct 7 36.04 35.26 35.71 35.33 94,783
Oct 6 36.78 35.98 36.65 36.08 62,901
Oct 3 37.22 36.38 37.08 36.44 59,277
Oct 2 37.33 36.52 36.52 36.73 104,516
Oct 1 37.00 36.27 37.00 36.52 107,267
Sep 30 37.86 37.09 37.53 37.09 160,737
Sep 29 38.00 37.14 37.24 37.65 84,991
Sep 26 38.35 36.91 38.05 37.69 125,540
Sep 25 38.44 37.49 38.14 38.00 77,493
Sep 24 38.61 37.70 38.17 38.37 88,547
Sep 23 38.91 38.10 38.85 38.17 62,328
Sep 22 39.21 38.79 38.92 38.96 77,789
Sep 19 40.66 38.96 40.66 39.16 160,499
Sep 18 40.97 40.11 40.80 40.47 75,787
Sep 17 41.18 40.11 41.08 40.65 79,930
Sep 16 41.58 40.66 41.19 40.99 46,883
Sep 15 41.68 40.40 41.29 41.40 68,955
Sep 12 42.53 41.06 42.24 41.45 69,945
Sep 11 42.54 41.55 41.77 42.18 39,242
Sep 10 42.26 41.47 41.55 42.06 44,061
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.