Indicators

Enersys Inc (NY: ENS )

96.37 -1.84 (-1.87%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	45.38	46.16	43.38	44.65	404,605	+0.32(+0.73%)
Jan 28, 2016	45.36	45.67	44.14	44.32	348,982	-0.45(-1.01%)
Jan 27, 2016	44.65	46.03	44.52	44.78	300,369	-0.01(-0.02%)
Jan 26, 2016	44.44	45.50	44.22	44.79	368,061	+0.65(+1.48%)
Jan 25, 2016	47.69	47.81	43.97	44.13	577,211	-4.17(-8.63%)
Jan 22, 2016	48.86	49.08	47.92	48.30	265,091	+0.20(+0.42%)
Jan 21, 2016	49.16	49.42	47.99	48.10	294,625	-1.01(-2.06%)
Jan 20, 2016	48.33	49.45	46.59	49.11	296,160	+0.14(+0.28%)
Jan 19, 2016	48.87	49.35	48.16	48.97	213,272	+0.66(+1.37%)
Jan 15, 2016	47.46	48.31	48.31	48.31	254,908	-0.48(-0.98%)
Jan 14, 2016	49.40	49.40	48.36	48.79	377,816	-0.40(-0.81%)
Jan 13, 2016	50.23	50.53	48.92	49.18	249,578	-1.05(-2.09%)
Jan 12, 2016	50.08	50.26	49.51	50.23	276,503	+0.56(+1.13%)
Jan 11, 2016	49.89	50.06	49.22	49.67	177,157	+0.05(+0.09%)
Jan 08, 2016	49.98	50.35	49.57	49.63	311,486	-0.14(-0.28%)
Jan 07, 2016	49.51	50.49	49.20	49.76	509,750	-0.49(-0.97%)
Jan 06, 2016	49.58	50.39	49.46	50.25	501,480	-0.06(-0.13%)
Jan 05, 2016	50.64	50.75	50.03	50.32	272,503	-0.11(-0.22%)

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.