Indicators

Enersys Inc (NY: ENS )

93.28 +0.92 (+1.00%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	30.91	31.50	30.64	31.31	373,419	+0.31(+1.01%)
Apr 27, 2012	30.86	31.09	30.57	30.99	463,568	+0.25(+0.82%)
Apr 26, 2012	30.38	30.76	30.23	30.74	200,757	+0.24(+0.79%)
Apr 25, 2012	30.38	30.63	30.26	30.50	319,692	+0.49(+1.64%)
Apr 24, 2012	29.62	30.14	29.62	30.01	406,605	+0.41(+1.39%)
Apr 23, 2012	29.79	29.79	29.34	29.59	231,481	-0.56(-1.84%)
Apr 20, 2012	30.16	30.45	30.11	30.15	396,853	+0.33(+1.11%)
Apr 19, 2012	30.20	30.51	29.70	29.82	273,986	-0.36(-1.19%)
Apr 18, 2012	30.29	30.45	29.85	30.18	315,528	-0.21(-0.71%)
Apr 17, 2012	30.19	30.57	30.14	30.39	498,351	+0.51(+1.71%)
Apr 16, 2012	29.77	30.26	29.45	29.88	325,831	+0.32(+1.09%)
Apr 13, 2012	29.59	29.85	29.45	29.56	391,686	-0.14(-0.48%)
Apr 12, 2012	29.08	29.94	29.08	29.70	450,821	+0.65(+2.25%)
Apr 11, 2012	29.43	29.58	28.91	29.05	503,029	-0.01(-0.03%)
Apr 10, 2012	30.16	30.30	28.97	29.06	568,628	-1.07(-3.57%)
Apr 09, 2012	30.24	30.35	29.81	30.13	408,026	-0.58(-1.90%)
Apr 05, 2012	30.91	31.17	30.67	30.71	236,634	-0.36(-1.15%)
Apr 04, 2012	31.31	31.33	30.91	31.07	373,637	-0.54(-1.70%)
Apr 03, 2012	31.81	32.07	31.45	31.61	233,375	-0.30(-0.93%)

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.