Indicators

Enersys Inc (NY: ENS )

96.37 -1.84 (-1.87%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	13.27	13.28	12.42	12.53	100,840	-1.18(-8.63%)
Jul 28, 2005	13.55	13.74	13.27	13.72	60,905	+0.25(+1.86%)
Jul 27, 2005	13.69	13.69	13.00	13.46	34,914	-0.13(-0.99%)
Jul 26, 2005	13.34	13.72	13.12	13.60	44,173	+0.17(+1.27%)
Jul 25, 2005	13.62	13.77	13.37	13.43	57,001	-0.28(-2.03%)
Jul 22, 2005	13.14	13.76	12.92	13.71	72,506	+0.68(+5.23%)
Jul 21, 2005	13.72	13.72	13.00	13.03	62,690	-0.48(-3.52%)
Jul 20, 2005	12.87	13.54	12.79	13.50	33,910	+0.54(+4.15%)
Jul 19, 2005	12.47	13.00	12.42	12.96	24,429	+0.57(+4.63%)
Jul 18, 2005	12.79	12.79	12.15	12.39	30,564	-0.36(-2.81%)
Jul 15, 2005	12.66	12.85	12.06	12.75	44,396	+0.04(+0.35%)
Jul 14, 2005	13.09	13.27	12.69	12.70	29,560	-0.34(-2.61%)
Jul 13, 2005	13.14	13.21	13.00	13.04	21,975	-0.08(-0.61%)
Jul 12, 2005	13.08	13.45	13.07	13.12	56,778	+0.00(+0.00%)
Jul 11, 2005	13.02	13.54	13.02	13.12	81,430	+0.13(+0.97%)
Jul 08, 2005	12.68	13.23	12.51	13.00	80,872	+0.37(+2.91%)
Jul 07, 2005	12.42	12.65	11.94	12.63	54,547	+0.13(+1.00%)
Jul 06, 2005	12.91	13.00	12.51	12.51	50,196	-0.40(-3.12%)
Jul 05, 2005	12.22	12.98	11.99	12.91	83,996	+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.