Indicators

Enersys Inc (NY: ENS )

96.84 +0.38 (+0.39%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	20.48	20.48	19.71	20.39	556,727	-0.14(-0.70%)
Nov 27, 2009	20.59	20.83	20.15	20.53	170,221	-0.51(-2.43%)
Nov 25, 2009	21.26	21.31	20.95	21.04	341,739	-0.16(-0.76%)
Nov 24, 2009	21.46	21.46	20.93	21.20	329,926	-0.30(-1.42%)
Nov 23, 2009	21.63	22.01	21.37	21.51	376,721	+0.20(+0.92%)
Nov 20, 2009	20.64	21.59	20.60	21.31	677,642	+0.50(+2.41%)
Nov 19, 2009	21.62	21.62	20.57	20.81	411,962	-0.90(-4.17%)
Nov 18, 2009	21.82	21.94	21.63	21.71	519,120	-0.03(-0.12%)
Nov 17, 2009	21.60	21.86	21.53	21.74	1,000,297	+0.11(+0.50%)
Nov 16, 2009	21.29	21.78	21.18	21.63	607,169	+0.33(+1.56%)
Nov 13, 2009	20.49	21.32	20.28	21.30	579,862	+0.62(+2.99%)
Nov 12, 2009	21.08	21.26	20.61	20.68	338,501	-0.44(-2.08%)
Nov 11, 2009	21.20	21.27	20.85	21.12	302,359	+0.19(+0.90%)
Nov 10, 2009	21.00	21.21	20.52	20.93	594,918	-0.18(-0.85%)
Nov 09, 2009	20.80	21.16	20.64	21.11	424,936	+0.58(+2.84%)
Nov 06, 2009	20.24	21.01	20.20	20.53	473,991	+0.35(+1.73%)
Nov 05, 2009	19.46	20.28	19.39	20.18	509,137	+0.99(+5.18%)
Nov 04, 2009	19.56	19.71	19.18	19.19	743,191	-0.31(-1.61%)
Nov 03, 2009	19.32	19.70	19.17	19.50	580,929	+0.11(+0.55%)

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.