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 (%)
Feb 29, 2016	46.96	48.16	46.88	47.35	300,790	+0.43(+0.92%)
Feb 26, 2016	46.43	46.99	46.08	46.92	177,674	+0.70(+1.52%)
Feb 25, 2016	46.37	46.62	45.33	46.21	184,910	+0.05(+0.10%)
Feb 24, 2016	43.66	46.35	43.38	46.17	329,826	+2.01(+4.55%)
Feb 23, 2016	44.05	44.44	43.49	44.16	222,231	-0.04(-0.08%)
Feb 22, 2016	42.67	44.20	42.67	44.20	227,972	+1.83(+4.31%)
Feb 19, 2016	42.45	42.87	42.13	42.37	285,373	-0.19(-0.45%)
Feb 18, 2016	43.74	44.18	42.47	42.56	383,659	-1.24(-2.84%)
Feb 17, 2016	43.51	44.21	43.17	43.81	255,530	+0.55(+1.28%)
Feb 16, 2016	42.29	43.37	42.26	43.26	218,385	+1.49(+3.58%)
Feb 12, 2016	40.65	41.76	41.76	41.76	346,350	+1.59(+3.95%)
Feb 11, 2016	39.33	40.53	39.27	40.18	336,582	+0.18(+0.44%)
Feb 10, 2016	40.55	41.26	39.89	40.00	206,316	-0.42(-1.05%)
Feb 09, 2016	39.87	40.88	39.79	40.43	173,283	+0.06(+0.14%)
Feb 08, 2016	40.69	40.69	39.62	40.37	221,068	-0.76(-1.84%)
Feb 05, 2016	42.42	42.42	41.12	41.13	181,891	-1.52(-3.57%)
Feb 04, 2016	42.61	43.48	42.03	42.65	204,072	-0.10(-0.24%)
Feb 03, 2016	43.39	43.88	42.07	42.75	205,238	-0.30(-0.69%)
Feb 02, 2016	43.99	43.99	42.67	43.04	226,226	-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.