Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enersys Inc (NY: ENS )

95.15 +0.15 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 9.136 9.459 9.136 9.325 37,064 +0.13(+1.36%)
May 27, 2005 8.993 9.495 8.913 9.199 75,357 +0.16(+1.78%)
May 26, 2005 8.912 9.226 8.689 9.038 106,505 +0.21(+2.44%)
May 25, 2005 9.038 9.038 8.698 8.823 27,240 -0.13(-1.40%)
May 24, 2005 8.957 9.083 8.912 8.948 82,391 +0.04(+0.50%)
May 23, 2005 8.868 9.002 8.823 8.904 22,886 +0.12(+1.33%)
May 20, 2005 8.608 8.805 8.527 8.787 16,187 +0.20(+2.29%)
May 19, 2005 8.778 8.904 8.375 8.590 35,501 -0.35(-3.91%)
May 18, 2005 8.742 9.047 8.742 8.939 33,603 +0.07(+0.81%)
May 17, 2005 8.474 9.002 8.384 8.868 34,608 +0.30(+3.56%)
May 16, 2005 8.402 8.644 8.402 8.563 20,318 +0.21(+2.47%)
May 13, 2005 8.312 8.411 8.169 8.357 44,656 +0.02(+0.21%)
May 12, 2005 8.438 8.608 8.106 8.339 41,418 +0.15(+1.86%)
May 11, 2005 8.285 8.285 8.151 8.187 456,053 -0.06(-0.76%)
May 10, 2005 8.375 8.384 8.241 8.250 16,857 -0.15(-1.81%)
May 09, 2005 8.285 8.411 8.241 8.402 20,430 +0.03(+0.32%)
May 06, 2005 8.214 8.474 8.214 8.375 56,378 +0.20(+2.41%)
May 05, 2005 8.079 8.178 8.062 8.178 429,371 +0.09(+1.11%)
May 04, 2005 8.151 8.223 8.071 8.088 84,400 -0.08(-0.99%)
May 03, 2005 8.151 8.214 8.142 8.169 26,793 +0.04(+0.55%)
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.