Encore Wire Corporation Common Stockのデータ

Encore Wire Corporation Common Stockの基本情報

名前 Encore Wire Corporation Common Stock
ティッカー WIRE
国 United States
上場年 1992.0
セクター Capital Goods

Encore Wire Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 65.96 63.78 65.1 64.1 168600.0 64.1
2021-02-12 65.07 64.02 64.56 64.69 96700.0 64.69
2021-02-11 64.96 63.26 63.55 64.95 122000.0 64.95
2021-02-10 64.98 63.04 64.98 63.44 66600.0 63.44
2021-02-09 65.22 63.92 64.55 64.44 84200.0 64.44
2021-02-08 64.65 62.39 62.69 64.4 67800.0 64.4
2021-02-05 62.4 60.9 62.4 62.1 81300.0 62.1
2021-02-04 61.8 60.8 60.88 61.65 97400.0 61.65
2021-02-03 60.97 59.94 60.97 60.72 81300.0 60.72
2021-02-02 60.79 58.98 59.13 60.72 88700.0 60.72
2021-02-01 59.36 57.2 58.4 58.95 57200.0 58.95
2021-01-29 58.62 57.23 57.78 57.75 78900.0 57.75
2021-01-28 59.15 57.55 59.15 57.75 111700.0 57.75
2021-01-27 58.82 56.27 56.99 58.35 135800.0 58.35
2021-01-26 60.52 58.18 60.52 58.22 84200.0 58.22
2021-01-25 60.18 58.98 59.85 59.85 121400.0 59.85
2021-01-22 60.15 58.85 59.27 60.11 116000.0 60.11
2021-01-21 62.12 60.08 60.96 60.08 152000.0 60.08
2021-01-20 62.63 61.58 62.15 62.37 70100.0 62.37
2021-01-19 62.26 61.37 61.99 62.07 60400.0 62.07
2021-01-15 61.6 61.0 61.36 61.11 52900.0 61.11
2021-01-14 63.06 61.77 62.02 62.34 90700.0 62.34
2021-01-13 62.1 60.97 62.1 61.81 60800.0 61.81
2021-01-12 62.29 60.65 60.85 62.16 68500.0 62.16
2021-01-11 61.34 59.87 60.72 60.64 85500.0 60.64
2021-01-08 63.4 60.83 63.4 61.26 77200.0 61.26
2021-01-07 63.77 61.86 63.33 63.3 98100.0 63.3
2021-01-06 63.54 60.54 60.54 62.85 189400.0 62.85
2021-01-05 59.79 58.37 58.48 59.54 127700.0 59.54
2021-01-04 61.12 57.9 60.53 58.48 162600.0 58.48
2020-12-31 61.36 58.98 60.28 60.57 140000.0 60.57
2020-12-30 60.43 58.41 58.55 60.37 121700.0 60.37
2020-12-29 59.19 57.49 58.6 58.24 81400.0 58.22
2020-12-28 58.99 57.17 57.81 58.67 93900.0 58.65
2020-12-24 57.3 56.15 57.05 57.16 31700.0 57.14
2020-12-23 57.23 56.13 56.13 56.66 106200.0 56.64
2020-12-22 56.51 55.6 55.92 55.99 75200.0 55.97
2020-12-21 56.26 54.89 56.26 55.71 132600.0 55.69
2020-12-18 57.89 55.87 57.16 56.45 661800.0 56.43
2020-12-17 57.77 56.64 57.19 56.92 316500.0 56.9
2020-12-16 57.86 56.86 57.77 56.95 147700.0 56.93
2020-12-15 57.66 56.63 57.42 57.5 141900.0 57.48
2020-12-14 57.65 56.43 56.93 56.86 210900.0 56.84
2020-12-11 56.98 55.65 56.05 56.46 83200.0 56.44
2020-12-10 56.66 55.57 56.66 56.43 133900.0 56.41
2020-12-09 56.64 55.65 56.24 56.36 163200.0 56.34
2020-12-08 55.82 54.41 54.6 55.7 81800.0 55.68
2020-12-07 54.94 53.41 54.12 54.84 116800.0 54.82
2020-12-04 54.15 52.06 52.28 54.15 82600.0 54.13
2020-12-03 52.38 51.36 51.98 51.92 81400.0 51.9
2020-12-02 52.32 51.54 52.27 51.9 113200.0 51.88
2020-12-01 52.56 51.9 52.34 52.33 109200.0 52.31
2020-11-30 52.53 51.57 52.18 51.67 83300.0 51.65
2020-11-27 52.91 51.88 52.66 52.53 40000.0 52.51
2020-11-25 53.54 52.42 53.12 52.58 89400.0 52.56
2020-11-24 54.33 53.13 54.0 53.74 106300.0 53.72
2020-11-23 53.15 51.97 52.24 52.73 79700.0 52.71
2020-11-20 52.06 51.56 51.89 51.79 94000.0 51.77
2020-11-19 52.56 51.32 51.89 52.5 112800.0 52.48
2020-11-18 53.26 51.85 52.94 51.99 101400.0 51.97
2020-11-17 53.73 52.22 53.53 52.9 117900.0 52.88
2020-11-16 54.86 52.35 52.84 53.93 230300.0 53.91
2020-11-13 51.66 50.24 51.0 51.06 97300.0 51.04
2020-11-12 50.99 50.05 50.06 50.72 147400.0 50.7
2020-11-11 51.02 49.77 51.02 50.43 145300.0 50.41
2020-11-10 51.17 49.83 50.5 50.63 85800.0 50.61
2020-11-09 52.7 49.89 51.5 49.94 117200.0 49.92
2020-11-06 49.07 48.35 48.7 48.64 53500.0 48.62
2020-11-05 49.1 47.74 47.74 48.48 60400.0 48.46
2020-11-04 48.44 46.26 47.1 47.64 96500.0 47.62
2020-11-03 48.35 47.38 47.74 47.64 110000.0 47.62
2020-11-02 47.44 46.52 46.52 47.18 48500.0 47.16
2020-10-30 47.05 45.65 45.8 46.21 60400.0 46.19
2020-10-29 46.55 45.67 45.9 46.17 121700.0 46.15
2020-10-28 50.87 45.93 50.87 45.94 134900.0 45.92
2020-10-27 47.49 46.36 47.49 46.93 102100.0 46.91
2020-10-26 47.99 46.69 47.99 47.74 52000.0 47.72
2020-10-23 48.69 47.83 48.01 48.54 71400.0 48.52
2020-10-22 48.08 47.06 47.37 47.63 58700.0 47.61
2020-10-21 48.11 46.77 47.15 47.16 90100.0 47.14
2020-10-20 48.22 46.9 47.65 47.06 72100.0 47.04
2020-10-19 48.79 47.02 48.27 47.14 62300.0 47.12
2020-10-16 48.54 47.88 48.27 47.97 81300.0 47.95
2020-10-15 48.58 47.0 47.08 48.46 104600.0 48.44
2020-10-14 48.92 47.66 48.44 47.73 64500.0 47.71
2020-10-13 49.85 48.2 49.2 48.37 67100.0 48.35
2020-10-12 50.27 48.96 49.34 49.7 85000.0 49.68
2020-10-09 50.06 49.18 49.72 49.49 76100.0 49.47
2020-10-08 49.47 48.51 48.51 49.28 98900.0 49.26
2020-10-07 49.09 47.63 48.23 48.13 106400.0 48.11
2020-10-06 48.64 47.36 48.64 47.74 280000.0 47.72
2020-10-05 48.87 47.83 47.83 48.3 75500.0 48.28
2020-10-02 47.84 46.14 46.32 47.43 137500.0 47.41
2020-10-01 47.26 46.3 46.54 47.02 83700.0 47.0
2020-09-30 47.62 46.14 46.55 46.42 116600.0 46.38
2020-09-29 47.63 46.17 47.03 46.55 87700.0 46.51
2020-09-28 47.74 46.37 46.37 47.13 88400.0 47.09
2020-09-25 47.25 45.41 45.68 45.94 126000.0 45.9
2020-09-24 46.88 45.34 45.55 46.13 125100.0 46.09
2020-09-23 46.56 45.56 45.56 45.6 87300.0 45.56
2020-09-22 46.59 45.33 46.26 45.88 101600.0 45.84
2020-09-21 47.61 45.32 47.4 46.06 206400.0 46.02
2020-09-18 49.63 48.05 49.49 48.39 285500.0 48.35
2020-09-17 49.55 48.06 48.22 49.04 91600.0 49.0
2020-09-16 49.33 48.55 48.59 48.79 124000.0 48.75
2020-09-15 49.77 48.32 49.77 48.47 136000.0 48.43
2020-09-14 49.97 48.92 49.14 49.64 93400.0 49.6
2020-09-11 49.58 48.62 48.72 48.92 72200.0 48.88
2020-09-10 49.38 48.57 49.23 48.74 103500.0 48.7
2020-09-09 50.02 48.99 49.03 49.28 84800.0 49.24
2020-09-08 50.81 48.56 50.28 48.76 134100.0 48.72
2020-09-04 51.87 50.37 51.57 50.58 98000.0 50.54
2020-09-03 51.81 50.44 51.81 50.78 77500.0 50.74
2020-09-02 51.94 51.57 51.8 51.69 60200.0 51.65
2020-09-01 51.87 51.05 51.39 51.71 85000.0 51.67
2020-08-31 52.24 51.61 52.24 51.61 88700.0 51.57
2020-08-28 52.53 51.84 52.34 52.33 57600.0 52.29
2020-08-27 52.81 51.99 52.3 52.17 36400.0 52.13
2020-08-26 53.05 52.06 52.52 52.2 51600.0 52.16
2020-08-25 53.67 52.51 53.53 52.57 69000.0 52.53
2020-08-24 53.54 51.78 52.31 53.4 84100.0 53.36
2020-08-21 52.76 51.58 52.5 51.81 89300.0 51.77
2020-08-20 52.86 52.12 52.71 52.51 35100.0 52.47
2020-08-19 53.95 53.18 53.28 53.18 39200.0 53.14
2020-08-18 53.72 52.85 53.48 53.25 50800.0 53.21
2020-08-17 53.96 53.47 53.96 53.79 98500.0 53.75
2020-08-14 54.25 53.44 53.44 53.88 46800.0 53.84
2020-08-13 54.63 53.71 54.63 53.99 40500.0 53.95
2020-08-12 56.49 54.42 55.71 54.97 48000.0 54.93
2020-08-11 56.29 54.84 55.85 55.14 97200.0 55.1
2020-08-10 55.4 54.07 54.07 55.06 61800.0 55.02
2020-08-07 54.1 52.05 52.05 54.03 68900.0 53.99
2020-08-06 52.7 51.54 52.7 52.39 51100.0 52.35
2020-08-05 53.0 49.84 50.9 52.55 117400.0 52.51
2020-08-04 50.38 49.93 50.24 50.26 63200.0 50.22
2020-08-03 51.24 49.87 50.57 50.18 86800.0 50.14
2020-07-31 50.28 48.58 49.7 50.19 123100.0 50.15
2020-07-30 50.54 47.79 48.75 49.53 117100.0 49.49
2020-07-29 51.15 49.49 49.57 51.03 83000.0 50.99
2020-07-28 50.5 49.15 50.07 49.23 52900.0 49.19
2020-07-27 50.57 49.81 49.92 50.4 45200.0 50.36
2020-07-24 50.67 49.7 50.51 49.94 73300.0 49.9
2020-07-23 50.84 50.0 50.11 50.43 118900.0 50.39
2020-07-22 50.74 49.73 49.95 50.13 61100.0 50.09
2020-07-21 50.98 49.0 49.19 50.32 111700.0 50.28
2020-07-20 49.57 48.52 49.33 48.58 46900.0 48.54
2020-07-17 50.18 49.33 49.33 49.7 58200.0 49.66
2020-07-16 49.97 48.6 49.21 49.44 52200.0 49.4
2020-07-15 49.66 48.97 49.22 49.34 79300.0 49.3
2020-07-14 48.29 46.91 47.39 48.16 71400.0 48.12
2020-07-13 48.08 46.85 47.68 47.24 59900.0 47.2
2020-07-10 47.18 46.08 46.08 47.13 39800.0 47.09
2020-07-09 47.7 45.78 47.25 46.11 67700.0 46.07
2020-07-08 47.73 46.45 47.02 47.37 79800.0 47.33
2020-07-07 47.72 46.43 47.72 46.96 157300.0 46.92
2020-07-06 48.75 47.53 48.69 48.19 44800.0 48.15
2020-07-02 49.14 47.46 48.54 47.59 69900.0 47.55
2020-07-01 49.74 47.29 48.94 47.46 53600.0 47.42
2020-06-30 49.05 48.06 48.35 48.82 91800.0 48.76
2020-06-29 48.63 46.08 46.41 48.57 86300.0 48.51
2020-06-26 46.27 45.19 46.17 45.72 183100.0 45.67
2020-06-25 46.64 45.45 45.82 46.6 58900.0 46.54
2020-06-24 47.33 45.99 46.94 46.27 68200.0 46.22
2020-06-23 48.54 47.13 48.35 47.51 70500.0 47.45
2020-06-22 47.67 45.83 46.2 47.65 172600.0 47.59
2020-06-19 49.31 46.05 47.9 46.69 208200.0 46.63
2020-06-18 47.97 47.0 47.0 47.31 73500.0 47.25
2020-06-17 49.54 47.39 49.26 47.48 99600.0 47.42
2020-06-16 50.3 48.6 49.5 49.15 92700.0 49.09
2020-06-15 48.15 45.51 45.6 47.77 79800.0 47.71
2020-06-12 48.71 46.01 48.13 47.01 90100.0 46.95
2020-06-11 49.16 46.34 49.01 46.35 139700.0 46.3
2020-06-10 51.96 49.88 51.34 50.78 70300.0 50.72
2020-06-09 52.9 51.4 52.76 51.42 91600.0 51.36
2020-06-08 53.95 52.76 53.64 53.57 107100.0 53.51
2020-06-05 53.73 52.08 52.5 52.83 127400.0 52.77
2020-06-04 50.99 49.62 49.72 50.96 91900.0 50.9
2020-06-03 50.77 49.63 49.7 49.98 105700.0 49.92
2020-06-02 49.42 47.95 48.4 49.25 97800.0 49.19
2020-06-01 48.88 47.89 48.48 47.91 76200.0 47.85
2020-05-29 48.77 47.44 48.23 48.29 137100.0 48.23
2020-05-28 49.54 47.74 49.54 48.3 179200.0 48.24
2020-05-27 49.11 46.79 47.59 48.93 181800.0 48.87
2020-05-26 47.49 46.32 46.95 46.61 135800.0 46.55
2020-05-22 45.77 44.6 45.77 45.69 66500.0 45.64
2020-05-21 45.7 44.78 44.78 45.48 105700.0 45.43
2020-05-20 45.87 44.75 45.37 44.93 98600.0 44.88
2020-05-19 45.88 44.4 45.1 44.48 117400.0 44.43
2020-05-18 46.62 45.15 45.35 45.46 181400.0 45.41
2020-05-15 44.2 41.75 42.39 43.5 413400.0 43.45
2020-05-14 42.68 40.33 41.5 42.52 119900.0 42.47
2020-05-13 44.08 41.73 43.1 42.27 74000.0 42.22
2020-05-12 45.51 43.54 44.63 43.67 124100.0 43.62
2020-05-11 45.93 44.37 45.63 44.58 118700.0 44.53
2020-05-08 46.6 45.59 45.68 46.56 95800.0 46.5
2020-05-07 45.11 44.0 45.11 44.7 104000.0 44.65
2020-05-06 47.51 44.16 46.89 44.31 99700.0 44.26
2020-05-05 47.64 46.14 46.28 46.37 142700.0 46.32
2020-05-04 45.78 44.32 44.59 45.53 102000.0 45.48
2020-05-01 45.37 43.84 44.78 45.37 170300.0 45.32
2020-04-30 49.19 44.86 49.18 45.78 287500.0 45.73
2020-04-29 53.13 50.4 51.0 52.04 249800.0 51.98
2020-04-28 47.82 46.45 47.56 47.64 149700.0 47.58
2020-04-27 46.94 44.53 44.87 46.15 114400.0 46.1
2020-04-24 44.77 43.1 44.42 44.27 112600.0 44.22
2020-04-23 44.49 43.08 43.19 43.98 95000.0 43.93
2020-04-22 43.72 42.63 43.63 43.07 81600.0 43.02
2020-04-21 43.15 41.6 41.9 42.75 89000.0 42.7
2020-04-20 43.56 42.37 42.77 43.09 87100.0 43.04
2020-04-17 44.34 42.89 42.89 43.97 100900.0 43.92
2020-04-16 42.22 40.6 40.99 41.58 132500.0 41.53
2020-04-15 42.59 40.95 42.59 41.13 93400.0 41.08
2020-04-14 45.09 42.75 44.42 44.04 80800.0 43.99
2020-04-13 45.99 42.61 44.82 43.17 69600.0 43.12
2020-04-09 45.44 43.22 44.65 45.39 94400.0 45.34
2020-04-08 43.84 41.82 42.6 43.71 65800.0 43.66
2020-04-07 43.3 41.55 42.95 41.71 113900.0 41.66
2020-04-06 41.88 39.5 39.8 41.73 212200.0 41.68
2020-04-03 40.65 38.01 40.23 38.63 92700.0 38.58
2020-04-02 40.77 39.04 39.13 40.37 117400.0 40.32
2020-04-01 41.84 39.18 40.64 39.62 85500.0 39.55
2020-03-31 43.15 41.57 41.74 41.99 168700.0 41.92
2020-03-30 43.75 39.48 42.76 41.75 141600.0 41.68
2020-03-27 43.95 41.96 43.02 42.42 91400.0 42.35
2020-03-26 44.98 41.08 41.75 44.82 111100.0 44.74
2020-03-25 42.82 39.83 41.51 41.08 118900.0 41.01
2020-03-24 42.49 39.61 41.18 41.58 141300.0 41.51
2020-03-23 40.4 38.04 39.95 39.26 239200.0 39.19
2020-03-20 43.6 38.66 42.54 39.12 246100.0 39.05
2020-03-19 44.55 40.28 41.26 42.81 153500.0 42.74
2020-03-18 43.62 40.63 41.75 41.65 186400.0 41.58
2020-03-17 44.79 39.9 40.38 44.66 243600.0 44.58
2020-03-16 42.26 39.53 39.82 39.8 152900.0 39.73
2020-03-13 43.9 41.22 42.48 43.84 168300.0 43.77
2020-03-12 44.35 40.33 42.41 40.62 205600.0 40.55
2020-03-11 44.83 43.29 44.3 44.41 147600.0 44.34
2020-03-10 46.01 44.1 45.98 45.49 152600.0 45.41
2020-03-09 46.38 44.51 45.31 44.97 136100.0 44.89
2020-03-06 47.71 46.3 46.56 47.65 105500.0 47.57
2020-03-05 48.92 47.3 48.38 47.9 160800.0 47.82
2020-03-04 50.8 48.22 49.91 49.55 91600.0 49.47
2020-03-03 51.55 48.69 51.24 49.25 136100.0 49.17
2020-03-02 51.69 48.38 49.02 51.62 129300.0 51.53
2020-02-28 50.63 48.3 49.43 48.97 259500.0 48.89
2020-02-27 51.58 48.61 49.04 50.87 228800.0 50.78
2020-02-26 51.0 49.58 50.33 49.72 187700.0 49.64
2020-02-25 52.9 49.7 52.34 49.94 167000.0 49.86
2020-02-24 52.82 50.6 51.18 52.5 176100.0 52.41
2020-02-21 53.13 50.8 52.03 53.01 626700.0 52.92
2020-02-20 53.4 51.79 51.79 52.1 141400.0 52.01
2020-02-19 53.05 50.53 51.84 51.94 463900.0 51.85
2020-02-18 56.81 55.67 56.44 56.3 105500.0 56.2