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 (%)
Dec 29, 2006	14.34	14.51	14.34	14.34	119,803	-0.06(-0.44%)
Dec 28, 2006	14.61	14.66	14.41	14.41	117,684	-0.25(-1.71%)
Dec 27, 2006	14.75	14.82	14.39	14.66	169,108	-0.07(-0.49%)
Dec 26, 2006	14.60	14.92	14.47	14.73	109,094	+0.12(+0.80%)
Dec 22, 2006	14.45	14.61	14.35	14.61	66,594	+0.13(+0.93%)
Dec 21, 2006	14.61	14.68	14.42	14.48	128,392	-0.09(-0.62%)
Dec 20, 2006	14.43	14.66	14.42	14.57	138,543	+0.17(+1.18%)
Dec 19, 2006	14.39	14.60	14.31	14.40	177,585	-0.09(-0.62%)
Dec 18, 2006	14.70	14.82	14.36	14.49	186,286	-0.15(-1.04%)
Dec 15, 2006	14.57	14.70	14.51	14.64	318,248	+0.01(+0.06%)
Dec 14, 2006	14.76	14.83	14.60	14.63	301,962	-0.04(-0.31%)
Dec 13, 2006	14.61	14.74	14.55	14.68	80,649	+0.08(+0.55%)
Dec 12, 2006	14.55	14.66	14.33	14.59	113,222	+0.04(+0.25%)
Dec 11, 2006	14.61	14.76	14.35	14.56	142,670	-0.14(-0.98%)
Dec 08, 2006	14.76	14.93	14.64	14.70	370,119	-0.05(-0.36%)
Dec 07, 2006	14.58	15.12	14.57	14.76	876,327	-0.73(-4.69%)
Dec 06, 2006	15.37	15.65	15.24	15.48	76,857	+0.07(+0.47%)
Dec 05, 2006	15.46	15.68	15.20	15.41	125,715	+0.07(+0.47%)
Dec 04, 2006	14.93	15.51	14.79	15.34	155,610	+0.46(+3.07%)

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.