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 (%)
Nov 30, 2015	54.56	54.74	53.92	54.14	263,910	-0.20(-0.37%)
Nov 27, 2015	54.60	54.85	54.13	54.34	173,143	-0.35(-0.64%)
Nov 25, 2015	54.10	54.69	54.69	54.69	392,112	+0.64(+1.19%)
Nov 24, 2015	54.18	55.29	53.71	54.04	436,543	-0.50(-0.91%)
Nov 23, 2015	54.85	55.07	54.20	54.54	195,435	-0.28(-0.50%)
Nov 20, 2015	55.18	55.35	54.56	54.82	165,587	+0.03(+0.05%)
Nov 19, 2015	55.46	55.66	54.51	54.79	123,063	-0.69(-1.24%)
Nov 18, 2015	55.78	55.81	54.90	55.48	229,033	+0.00(+0.00%)
Nov 17, 2015	55.76	55.97	54.77	55.48	287,805	-0.02(-0.03%)
Nov 16, 2015	55.32	56.51	55.27	55.50	344,649	+0.29(+0.53%)
Nov 13, 2015	55.51	56.57	55.05	55.20	252,764	-0.69(-1.23%)
Nov 12, 2015	56.90	57.33	55.72	55.89	253,987	-1.54(-2.69%)
Nov 11, 2015	58.04	58.22	57.14	57.44	188,862	-0.46(-0.79%)
Nov 10, 2015	58.46	59.04	57.82	57.90	337,027	-1.31(-2.20%)
Nov 09, 2015	59.72	59.72	58.50	59.20	142,574	-0.61(-1.01%)
Nov 06, 2015	58.95	59.91	58.34	59.81	181,604	+0.69(+1.17%)
Nov 05, 2015	58.14	59.25	57.86	59.12	232,726	+1.08(+1.85%)
Nov 04, 2015	58.52	58.91	57.62	58.04	262,936	+0.17(+0.29%)
Nov 03, 2015	58.98	59.86	57.80	57.88	775,927	-1.42(-2.39%)

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.