Houston Wire Cable (NQ: HWCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	24.34	24.43	23.27	23.41	695,642	-0.97(-3.97%)
Apr 27, 2007	23.88	24.72	23.38	24.38	669,892	+0.33(+1.39%)
Apr 26, 2007	23.35	24.77	23.04	24.04	1,045,262	+0.88(+3.81%)
Apr 25, 2007	22.04	23.34	22.04	23.16	667,479	+0.98(+4.40%)
Apr 24, 2007	22.14	22.62	22.03	22.19	313,312	-0.13(-0.57%)
Apr 23, 2007	22.50	22.62	21.97	22.31	373,074	-0.18(-0.81%)
Apr 20, 2007	22.32	22.65	22.15	22.50	331,955	+0.34(+1.54%)
Apr 19, 2007	22.66	22.93	21.70	22.15	554,904	-0.69(-3.02%)
Apr 18, 2007	23.12	23.39	22.85	22.85	261,030	-0.29(-1.24%)
Apr 17, 2007	23.41	23.61	22.78	23.13	531,451	-0.45(-1.92%)
Apr 16, 2007	23.81	23.81	23.43	23.58	496,423	+0.04(+0.17%)
Apr 13, 2007	23.32	23.83	23.32	23.54	407,735	+0.29(+1.26%)
Apr 12, 2007	22.74	23.27	22.30	23.25	515,718	+0.54(+2.38%)
Apr 11, 2007	22.18	23.02	22.18	22.71	471,196	+0.58(+2.62%)
Apr 10, 2007	22.31	22.61	21.92	22.13	295,407	-0.22(-0.99%)
Apr 09, 2007	22.28	22.61	21.87	22.35	455,455	+0.21(+0.97%)
Apr 05, 2007	22.21	22.23	21.97	22.14	200,921	+0.06(+0.25%)
Apr 04, 2007	21.96	22.19	21.80	22.08	245,394	+0.21(+0.98%)
Apr 03, 2007	21.94	22.30	21.60	21.87	407,086	-0.01(-0.04%)
Apr 02, 2007	22.61	22.63	21.08	21.88	1,093,064	-0.37(-1.68%)
Mar 30, 2007	21.90	22.55	21.71	22.25	627,247	+0.48(+2.19%)
Mar 29, 2007	21.50	22.22	21.50	21.77	1,259,126	+0.59(+2.77%)
Mar 28, 2007	20.26	21.40	20.25	21.19	2,851,717	+0.86(+4.22%)
Mar 27, 2007	20.05	20.36	19.85	20.33	733,648	+0.12(+0.59%)
Mar 26, 2007	20.92	20.96	20.16	20.21	352,118	-0.52(-2.49%)
Mar 23, 2007	20.09	21.12	20.06	20.73	687,261	+0.60(+3.00%)
Mar 22, 2007	19.99	20.39	19.83	20.12	358,509	+0.27(+1.36%)
Mar 21, 2007	19.73	19.93	19.47	19.85	297,954	+0.17(+0.85%)
Mar 20, 2007	19.55	19.97	19.49	19.69	284,690	+0.10(+0.49%)
Mar 19, 2007	19.65	19.94	19.18	19.59	498,418	+0.02(+0.08%)
Mar 16, 2007	20.00	20.10	19.48	19.57	406,074	-0.44(-2.18%)
Mar 15, 2007	19.70	20.17	19.69	20.01	274,132	+0.17(+0.88%)
Mar 14, 2007	20.27	20.77	18.90	19.84	1,538,063	-1.18(-5.63%)
Mar 13, 2007	21.03	21.44	20.54	21.02	745,429	-0.01(-0.04%)
Mar 12, 2007	21.11	21.36	20.53	21.03	222,548	+0.23(+1.11%)
Mar 09, 2007	20.84	21.04	20.46	20.80	270,473	+0.11(+0.54%)
Mar 08, 2007	20.29	20.94	20.15	20.69	465,760	+0.82(+4.12%)
Mar 07, 2007	19.03	19.89	18.76	19.87	436,517	+0.90(+4.73%)
Mar 06, 2007	18.13	19.07	18.04	18.97	312,481	+0.99(+5.52%)
Mar 05, 2007	18.75	19.05	17.67	17.98	555,760	-1.13(-5.90%)
Mar 02, 2007	19.54	19.78	18.95	19.11	372,758	-0.64(-3.26%)
Mar 01, 2007	19.11	19.85	18.34	19.75	507,111	+0.08(+0.40%)
Feb 28, 2007	19.86	20.40	19.45	19.67	639,974	-0.32(-1.59%)
Feb 27, 2007	21.52	21.52	19.10	19.99	1,202,674	-1.45(-6.78%)
Feb 26, 2007	21.81	22.24	21.39	21.44	251,989	-0.21(-0.95%)
Feb 23, 2007	21.79	21.96	21.06	21.65	327,004	-0.03(-0.15%)
Feb 22, 2007	21.21	21.68	21.21	21.68	222,273	+0.45(+2.13%)
Feb 21, 2007	21.61	21.70	20.98	21.23	340,770	-0.37(-1.73%)
Feb 20, 2007	21.58	21.79	20.90	21.60	596,349	+1.02(+4.94%)
Feb 16, 2007	20.72	20.87	19.88	20.58	339,455	-0.06(-0.27%)
Feb 15, 2007	19.85	21.46	19.81	20.64	1,152,169	+0.84(+4.25%)
Feb 14, 2007	19.57	19.85	19.39	19.80	213,881	+0.17(+0.85%)
Feb 13, 2007	19.20	19.65	18.88	19.63	231,484	+0.57(+3.00%)
Feb 12, 2007	18.49	19.18	18.22	19.06	253,042	+0.29(+1.57%)
Feb 09, 2007	19.29	19.49	18.45	18.76	251,870	-0.61(-3.16%)
Feb 08, 2007	19.32	19.44	19.16	19.38	139,014	-0.18(-0.93%)
Feb 07, 2007	19.57	19.81	19.45	19.56	177,528	+0.06(+0.33%)
Feb 06, 2007	19.30	19.62	19.22	19.49	197,063	+0.25(+1.28%)
Feb 05, 2007	19.92	19.92	19.08	19.25	373,895	-0.47(-2.38%)
Feb 02, 2007	19.26	20.49	19.09	19.72	765,893	+0.55(+2.86%)