Indicators

Enersys Inc (NY: ENS )

97.38 +0.51 (+0.53%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	28.81	29.62	28.81	29.40	149,107	+0.57(+1.99%)
Jan 28, 2011	29.41	29.41	28.42	28.82	456,730	-0.52(-1.77%)
Jan 27, 2011	30.01	30.01	29.24	29.34	289,442	-0.73(-2.41%)
Jan 26, 2011	29.29	30.24	29.26	30.07	297,057	+0.82(+2.82%)
Jan 25, 2011	28.82	29.27	28.81	29.25	296,706	+0.25(+0.87%)
Jan 24, 2011	28.21	29.09	28.06	28.99	347,042	+0.83(+2.96%)
Jan 21, 2011	28.70	28.82	28.14	28.16	254,379	-0.31(-1.10%)
Jan 20, 2011	29.08	29.18	28.31	28.48	259,078	-0.82(-2.81%)
Jan 19, 2011	30.02	30.34	29.28	29.30	313,099	-0.82(-2.71%)
Jan 18, 2011	29.68	30.17	29.68	30.11	226,785	+0.36(+1.20%)
Jan 14, 2011	29.59	29.94	29.57	29.76	159,920	+0.09(+0.30%)
Jan 13, 2011	29.63	29.98	29.51	29.67	160,805	-0.02(-0.06%)
Jan 12, 2011	29.67	29.77	29.42	29.68	316,210	+0.29(+0.98%)
Jan 11, 2011	29.11	29.41	28.98	29.40	328,209	+0.43(+1.48%)
Jan 10, 2011	28.56	29.19	28.45	28.97	324,897	+0.26(+0.90%)
Jan 07, 2011	28.25	28.80	28.13	28.71	461,711	+0.47(+1.65%)
Jan 06, 2011	28.73	28.73	28.21	28.24	346,453	-0.43(-1.50%)
Jan 05, 2011	28.71	28.79	28.56	28.67	286,802	-0.14(-0.50%)
Jan 04, 2011	29.58	29.59	28.42	28.82	271,096	-0.56(-1.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.