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 (%)
Mar 31, 2009	10.87	11.18	10.85	10.87	639,570	+0.02(+0.17%)
Mar 30, 2009	10.89	11.21	10.24	10.85	943,616	-1.23(-10.17%)
Mar 26, 2009	12.09	12.13	11.65	12.08	976,544	+0.17(+1.43%)
Mar 25, 2009	11.03	11.92	11.03	11.91	731,491	+1.01(+9.30%)
Mar 24, 2009	11.44	11.51	10.87	10.89	655,871	-0.74(-6.39%)
Mar 23, 2009	11.41	11.64	11.35	11.64	611,260	+0.74(+6.83%)
Mar 20, 2009	11.01	11.21	10.76	10.89	561,352	+0.00(+0.00%)
Mar 19, 2009	10.70	11.21	10.62	10.89	425,807	+0.41(+3.94%)
Mar 18, 2009	9.789	10.58	9.789	10.48	410,991	+0.40(+4.00%)
Mar 17, 2009	9.700	10.26	9.467	10.08	374,687	+0.42(+4.36%)
Mar 16, 2009	9.924	10.11	9.583	9.655	262,342	-0.13(-1.37%)
Mar 13, 2009	9.996	9.996	9.507	9.789	0	-0.04(-0.46%)
Mar 12, 2009	9.252	9.960	8.857	9.834	395,577	+0.57(+6.20%)
Mar 11, 2009	8.884	9.494	8.830	9.261	303,437	+0.30(+3.30%)
Mar 10, 2009	8.292	8.992	8.239	8.965	373,212	+0.95(+11.86%)
Mar 09, 2009	7.763	8.364	7.710	8.014	486,636	+0.18(+2.29%)
Mar 06, 2009	8.104	8.355	7.763	7.835	0	-0.26(-3.21%)
Mar 05, 2009	8.758	8.758	8.014	8.095	252,897	-0.81(-9.06%)
Mar 04, 2009	9.117	9.287	8.794	8.902	737,868	+0.17(+1.95%)

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.