Skip to main content

Enersys Inc (NY: ENS )

101.97 -1.22 (-1.18%)
Streaming Delayed Price Updated: 10:42 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 28.92 29.00 28.68 28.73 148,816 -0.21(-0.74%)
Dec 30, 2010 28.79 29.15 28.79 28.95 135,929 +0.08(+0.28%)
Dec 29, 2010 29.06 29.06 28.78 28.87 227,967 -0.13(-0.46%)
Dec 28, 2010 29.30 29.60 28.96 29.00 411,640 -0.28(-0.95%)
Dec 27, 2010 29.29 29.40 29.08 29.28 159,322 -0.10(-0.33%)
Dec 23, 2010 29.17 29.46 29.04 29.38 191,456 +0.21(+0.74%)
Dec 22, 2010 29.04 29.19 28.93 29.16 186,478 +0.27(+0.93%)
Dec 21, 2010 28.93 29.12 28.84 28.89 314,917 +0.04(+0.15%)
Dec 20, 2010 29.20 29.35 28.84 28.85 297,186 -0.23(-0.80%)
Dec 17, 2010 29.79 29.79 28.97 29.08 456,016 -0.71(-2.37%)
Dec 16, 2010 29.21 29.99 29.14 29.79 319,521 +0.81(+2.78%)
Dec 15, 2010 29.17 29.79 28.96 28.98 361,032 -0.28(-0.95%)
Dec 14, 2010 29.22 29.40 29.17 29.26 254,229 +0.10(+0.34%)
Dec 13, 2010 29.72 29.87 29.16 29.16 304,706 -0.47(-1.57%)
Dec 10, 2010 29.63 29.78 29.40 29.63 377,124 +0.17(+0.58%)
Dec 09, 2010 29.32 29.55 29.14 29.46 266,132 +0.35(+1.20%)
Dec 08, 2010 29.12 29.37 28.89 29.11 298,999 +0.00(+0.00%)
Dec 07, 2010 29.12 29.48 28.80 29.11 315,770 +0.39(+1.37%)
Dec 06, 2010 28.69 29.01 28.54 28.72 410,021 +0.05(+0.19%)
Dec 03, 2010 27.98 28.74 27.85 28.66 311,488 +0.42(+1.49%)
Dec 02, 2010 27.73 28.24 27.69 28.24 221,345 +0.53(+1.90%)
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.