Indicators

Enersys Inc (NY: ENS )

106.31 -1.64 (-1.52%)

Streaming Delayed Price Updated: 10:43 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	46.92	48.12	46.84	47.31	301,038	+0.43(+0.92%)
Feb 26, 2016	46.39	46.95	46.04	46.88	177,821	+0.70(+1.52%)
Feb 25, 2016	46.33	46.58	45.29	46.18	185,063	+0.05(+0.10%)
Feb 24, 2016	43.63	46.31	43.34	46.13	330,098	+2.01(+4.55%)
Feb 23, 2016	44.01	44.40	43.45	44.12	222,415	-0.04(-0.08%)
Feb 22, 2016	42.63	44.17	42.63	44.16	228,160	+1.82(+4.31%)
Feb 19, 2016	42.42	42.83	42.10	42.34	285,608	-0.19(-0.45%)
Feb 18, 2016	43.71	44.14	42.44	42.53	383,976	-1.24(-2.84%)
Feb 17, 2016	43.48	44.18	43.14	43.77	255,741	+0.55(+1.28%)
Feb 16, 2016	42.25	43.33	42.22	43.22	218,565	+1.49(+3.58%)
Feb 12, 2016	40.61	41.73	41.73	41.73	346,636	+1.58(+3.95%)
Feb 11, 2016	39.30	40.49	39.24	40.14	336,860	+0.17(+0.44%)
Feb 10, 2016	40.51	41.23	39.86	39.97	206,487	-0.42(-1.05%)
Feb 09, 2016	39.84	40.84	39.76	40.39	173,426	+0.06(+0.14%)
Feb 08, 2016	40.66	40.66	39.59	40.34	221,251	-0.76(-1.84%)
Feb 05, 2016	42.38	42.38	41.08	41.09	182,041	-1.52(-3.57%)
Feb 04, 2016	42.58	43.44	42.00	42.61	204,240	-0.10(-0.24%)
Feb 03, 2016	43.36	43.85	42.03	42.71	205,407	-0.29(-0.69%)
Feb 02, 2016	43.96	43.96	42.64	43.01	226,413	-1.49(-3.35%)

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.