Indicators

Enersys Inc (NY: ENS )

103.18 -2.20 (-2.09%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.42	16.46	15.82	16.13	111,228	-0.26(-1.58%)
Jul 28, 2006	15.83	16.68	15.65	16.39	113,799	+0.56(+3.56%)
Jul 27, 2006	16.55	16.70	15.76	15.82	102,955	-0.58(-3.54%)
Jul 26, 2006	16.86	16.87	15.92	16.41	189,926	-0.46(-2.71%)
Jul 25, 2006	16.55	17.42	16.30	16.86	219,549	+0.35(+2.11%)
Jul 24, 2006	15.43	16.70	15.43	16.51	175,393	+1.19(+7.76%)
Jul 21, 2006	16.18	16.18	15.07	15.32	158,625	-0.86(-5.31%)
Jul 20, 2006	16.21	17.13	16.11	16.18	195,850	-0.87(-5.09%)
Jul 19, 2006	16.55	17.53	16.34	17.05	349,334	+0.34(+2.03%)
Jul 18, 2006	15.30	16.78	15.20	16.71	382,311	+1.77(+11.86%)
Jul 17, 2006	14.85	15.40	14.36	14.94	318,369	+0.28(+1.89%)
Jul 14, 2006	15.30	15.36	14.48	14.66	357,047	-1.02(-6.50%)
Jul 13, 2006	15.97	16.06	15.51	15.68	264,488	-0.53(-3.26%)
Jul 12, 2006	16.91	17.28	16.12	16.21	216,196	-1.28(-7.31%)
Jul 11, 2006	16.91	17.57	16.40	17.49	194,621	+0.45(+2.62%)
Jul 10, 2006	17.22	18.56	16.68	17.04	571,343	-0.45(-2.56%)
Jul 07, 2006	17.89	18.11	17.30	17.49	298,136	-1.48(-7.78%)
Jul 06, 2006	18.70	19.26	18.57	18.96	228,157	+0.47(+2.56%)
Jul 05, 2006	18.40	18.79	18.38	18.49	287,628	-0.09(-0.48%)

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.