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 42.45
  • Currency US$
  • Change 0.34
  • Percent Change 0.807 %
  • Volume 47,140
  • Fri Aug 29, 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: 42.45 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 42.48 41.69 42.12 42.45 47,140
Aug 28 42.78 41.73 42.78 42.11 65,655
Aug 27 43.11 42.46 42.63 43.07 56,767
Aug 26 42.76 42.15 42.47 42.62 142,931
Aug 25 43.20 42.06 42.56 42.48 58,426
Aug 22 42.71 41.79 42.22 42.28 73,648
Aug 21 43.42 41.66 42.42 42.43 96,504
Aug 20 42.76 42.03 42.58 42.45 48,052
Aug 19 43.33 42.81 43.13 42.94 76,962
Aug 18 42.98 42.29 42.62 42.88 98,311
Aug 15 42.51 41.82 42.26 42.14 81,904
Aug 14 41.87 40.76 41.29 41.82 74,312
Aug 13 41.92 41.05 41.70 41.41 101,272
Aug 12 41.83 40.97 41.39 41.49 84,185
Aug 11 42.25 41.34 41.54 41.59 106,184
Aug 8 41.84 41.04 41.32 41.40 177,182
Aug 7 42.43 41.16 41.95 41.36 103,931
Aug 6 42.54 41.80 42.14 41.81 110,064
Aug 5 43.09 41.62 42.42 42.44 107,851
Aug 4 42.60 41.06 42.10 42.20 110,714
Aug 1 42.63 41.54 41.82 41.84 83,860
Jul 31 44.16 41.84 43.29 41.94 126,151
Jul 30 44.47 43.34 44.47 44.10 82,944
Jul 29 45.27 44.16 45.01 44.21 130,851
Jul 28 46.10 44.90 45.69 45.01 204,638
Jul 25 47.00 42.77 44.00 45.88 375,053
Jul 24 49.69 48.93 48.96 49.32 76,686
Jul 23 49.45 48.32 48.64 48.98 49,072
Jul 22 49.10 47.26 47.94 48.71 71,350
Jul 21 48.10 47.26 47.81 47.72 49,493
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.