Encore Wire Corp (NQ: WIRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	22.59	23.42	22.54	22.96	485,135	+1.26(+5.82%)
Aug 28, 2009	22.18	22.21	21.45	21.69	48,568	-0.36(-1.63%)
Aug 27, 2009	22.31	22.31	21.60	22.05	82,339	-0.15(-0.66%)
Aug 26, 2009	22.13	22.37	21.92	22.20	53,641	+0.09(+0.40%)
Aug 25, 2009	22.41	22.63	22.04	22.11	172,495	-0.14(-0.61%)
Aug 24, 2009	22.40	22.68	22.21	22.25	87,760	-0.04(-0.17%)
Aug 21, 2009	22.05	22.36	21.51	22.29	182,117	+0.48(+2.18%)
Aug 20, 2009	21.39	21.87	21.33	21.81	115,916	+0.30(+1.40%)
Aug 19, 2009	20.66	21.73	20.66	21.51	130,884	+0.62(+2.98%)
Aug 18, 2009	21.04	21.22	20.76	20.89	165,650	-0.12(-0.56%)
Aug 17, 2009	22.15	22.19	20.91	21.00	164,306	-1.53(-6.77%)
Aug 14, 2009	22.68	22.68	22.33	22.53	211,989	-0.12(-0.52%)
Aug 13, 2009	22.20	22.74	22.03	22.65	310,141	+0.62(+2.82%)
Aug 12, 2009	21.51	22.24	20.92	22.02	132,705	+0.60(+2.81%)
Aug 11, 2009	21.90	22.23	21.33	21.42	127,257	-0.64(-2.91%)
Aug 10, 2009	21.82	22.29	21.64	22.06	156,072	+0.05(+0.22%)
Aug 07, 2009	22.26	22.35	21.63	22.02	124,258	+0.10(+0.44%)
Aug 06, 2009	22.02	22.07	21.35	21.92	175,261	-0.09(-0.40%)
Aug 05, 2009	22.34	22.36	21.47	22.01	163,484	-0.25(-1.14%)
Aug 04, 2009	21.34	22.36	20.99	22.26	266,199	+0.71(+3.29%)
Aug 03, 2009	21.18	21.62	20.80	21.55	138,593	+0.47(+2.21%)
Jul 31, 2009	21.20	21.53	21.08	21.08	146,247	-0.26(-1.23%)
Jul 30, 2009	21.10	21.63	20.97	21.34	128,412	+0.42(+2.00%)
Jul 29, 2009	20.77	20.99	20.40	20.93	128,086	+0.15(+0.70%)
Jul 28, 2009	20.82	21.12	20.30	20.78	96,793	-0.23(-1.11%)
Jul 27, 2009	20.45	21.08	20.27	21.01	169,186	+0.52(+2.51%)
Jul 24, 2009	20.50	20.92	20.30	20.50	88,029	-0.09(-0.43%)
Jul 23, 2009	19.44	21.14	19.22	20.59	472,241	-0.86(-4.03%)
Jul 22, 2009	21.42	21.67	20.93	21.45	219,494	+0.17(+0.82%)
Jul 21, 2009	21.53	21.63	20.61	21.28	175,789	-0.25(-1.17%)
Jul 20, 2009	21.42	21.81	21.24	21.53	165,563	+0.27(+1.28%)
Jul 17, 2009	21.55	21.61	20.88	21.26	115,681	-0.30(-1.40%)
Jul 16, 2009	21.10	21.65	20.88	21.56	115,586	+0.27(+1.28%)
Jul 15, 2009	20.46	21.39	20.29	21.29	237,664	+0.95(+4.68%)
Jul 14, 2009	20.08	20.56	20.08	20.33	113,138	+0.30(+1.50%)
Jul 13, 2009	19.56	20.07	18.97	20.03	227,434	+0.51(+2.59%)
Jul 10, 2009	19.39	19.60	18.99	19.53	122,560	+0.09(+0.45%)
Jul 09, 2009	19.72	19.72	19.26	19.44	126,619	-0.22(-1.14%)
Jul 08, 2009	19.86	19.96	19.05	19.66	201,799	-0.16(-0.78%)
Jul 07, 2009	20.36	20.47	19.66	19.82	135,282	-0.59(-2.90%)
Jul 06, 2009	20.48	20.48	19.88	20.41	108,473	-0.09(-0.43%)
Jul 02, 2009	20.75	20.89	20.38	20.50	104,720	-0.50(-2.36%)
Jul 01, 2009	20.94	21.34	20.60	20.99	137,884	+0.26(+1.26%)
Jun 30, 2009	21.05	21.17	20.61	20.73	130,982	-0.37(-1.75%)
Jun 29, 2009	21.17	21.17	20.63	21.10	87,578	-0.03(-0.14%)
Jun 26, 2009	20.52	21.25	20.42	21.13	311,185	+0.40(+1.92%)
Jun 25, 2009	20.69	20.84	20.32	20.73	128,669	+0.33(+1.62%)
Jun 24, 2009	20.23	20.62	20.13	20.40	97,881	+0.40(+1.99%)
Jun 23, 2009	20.51	20.51	19.92	20.00	169,914	-0.31(-1.53%)
Jun 22, 2009	20.21	20.52	19.28	20.31	218,535	+0.02(+0.10%)
Jun 19, 2009	20.68	20.75	20.19	20.29	159,216	-0.10(-0.48%)
Jun 18, 2009	20.29	20.58	20.14	20.39	131,444	-0.12(-0.57%)
Jun 17, 2009	20.37	20.79	20.27	20.51	89,395	+0.16(+0.76%)
Jun 16, 2009	21.36	21.36	20.27	20.35	158,245	-0.70(-3.32%)
Jun 15, 2009	21.27	21.74	20.78	21.05	211,073	-0.56(-2.61%)
Jun 12, 2009	21.61	21.72	21.49	21.61	147,335	-0.25(-1.15%)
Jun 11, 2009	21.41	22.26	21.41	21.87	176,892	+0.46(+2.13%)
Jun 10, 2009	21.02	21.46	20.70	21.41	144,615	+0.49(+2.32%)
Jun 09, 2009	21.05	21.31	20.40	20.93	74,041	+0.04(+0.19%)
Jun 08, 2009	21.06	21.40	20.58	20.89	121,704	-0.69(-3.20%)
Jun 05, 2009	21.42	21.80	21.15	21.58	117,099	+0.22(+1.05%)
Jun 04, 2009	21.23	21.39	21.07	21.35	87,859	+0.14(+0.64%)
Jun 03, 2009	21.16	21.34	20.61	21.22	74,727	-0.18(-0.86%)
Jun 02, 2009	21.12	21.57	21.06	21.40	119,002	+0.08(+0.36%)