Indicators

Enersys Inc (NY: ENS )

107.18 -0.77 (-0.71%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	13.26	13.27	12.41	12.52	100,923	-1.18(-8.63%)
Jul 28, 2005	13.54	13.73	13.26	13.70	60,955	+0.25(+1.86%)
Jul 27, 2005	13.68	13.68	12.99	13.45	34,943	-0.13(-0.99%)
Jul 26, 2005	13.33	13.70	13.11	13.59	44,209	+0.17(+1.27%)
Jul 25, 2005	13.61	13.76	13.36	13.42	57,048	-0.28(-2.03%)
Jul 22, 2005	13.13	13.75	12.91	13.70	72,566	+0.68(+5.23%)
Jul 21, 2005	13.71	13.71	12.99	13.01	62,742	-0.47(-3.52%)
Jul 20, 2005	12.86	13.53	12.78	13.49	33,938	+0.54(+4.15%)
Jul 19, 2005	12.46	12.99	12.41	12.95	24,449	+0.57(+4.63%)
Jul 18, 2005	12.78	12.78	12.14	12.38	30,589	-0.36(-2.81%)
Jul 15, 2005	12.65	12.84	12.05	12.74	44,433	+0.04(+0.35%)
Jul 14, 2005	13.08	13.26	12.68	12.69	29,584	-0.34(-2.61%)
Jul 13, 2005	13.13	13.20	12.99	13.03	21,993	-0.08(-0.61%)
Jul 12, 2005	13.07	13.44	13.06	13.11	56,825	+0.00(+0.00%)
Jul 11, 2005	13.01	13.53	13.01	13.11	81,497	+0.13(+0.97%)
Jul 08, 2005	12.67	13.22	12.50	12.99	80,939	+0.37(+2.91%)
Jul 07, 2005	12.41	12.64	11.93	12.62	54,592	+0.13(+1.00%)
Jul 06, 2005	12.90	12.99	12.50	12.50	50,238	-0.40(-3.13%)
Jul 05, 2005	12.21	12.97	11.98	12.90	84,065	+0.66(+5.42%)

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.