Indicators

Enersys Inc (NY: ENS )

95.73 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.62	14.86	14.33	14.51	460,667	-0.02(-0.12%)
May 28, 2009	14.56	14.89	14.26	14.53	551,898	+0.08(+0.56%)
May 27, 2009	14.56	14.92	14.38	14.45	500,432	-0.24(-1.65%)
May 26, 2009	13.90	14.78	13.68	14.69	577,275	+0.60(+4.26%)
May 22, 2009	14.27	14.45	13.91	14.09	416,393	-0.12(-0.82%)
May 21, 2009	14.23	14.32	13.80	14.21	486,550	-0.27(-1.86%)
May 20, 2009	14.56	14.90	14.42	14.47	912,641	-0.03(-0.19%)
May 19, 2009	14.62	14.73	14.06	14.50	640,956	-0.01(-0.06%)
May 18, 2009	14.39	14.54	13.98	14.51	813,745	+0.18(+1.25%)
May 15, 2009	14.40	14.63	13.91	14.33	1,007,922	+0.71(+5.19%)
May 14, 2009	14.51	14.59	13.32	13.62	2,971,247	-2.28(-14.31%)
May 13, 2009	16.45	16.61	15.75	15.90	675,110	-0.79(-4.72%)
May 12, 2009	16.75	16.96	15.90	16.69	891,421	-0.10(-0.59%)
May 11, 2009	16.53	16.96	15.53	16.79	650,766	-0.22(-1.32%)
May 08, 2009	15.89	17.11	15.89	17.01	561,480	+1.43(+9.20%)
May 07, 2009	16.56	16.88	15.53	15.58	831,046	-0.91(-5.54%)
May 06, 2009	17.19	17.26	16.27	16.49	851,866	-0.43(-2.54%)
May 05, 2009	17.03	17.26	16.57	16.92	747,759	-0.17(-1.00%)
May 04, 2009	16.78	17.11	16.64	17.09	1,017,593	+0.38(+2.25%)

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.