Indicators

Enersys Inc (NY: ENS )

96.84 +0.38 (+0.39%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	15.22	15.49	15.20	15.37	277,533	+0.16(+1.06%)
Feb 27, 2007	15.55	15.55	15.01	15.20	289,469	-0.48(-3.09%)
Feb 26, 2007	15.64	15.75	15.48	15.69	272,021	+0.03(+0.17%)
Feb 23, 2007	15.46	15.71	15.37	15.66	194,652	+0.12(+0.75%)
Feb 22, 2007	15.41	15.54	15.26	15.54	164,311	+0.20(+1.29%)
Feb 21, 2007	15.13	15.45	15.06	15.35	201,903	+0.11(+0.71%)
Feb 20, 2007	14.88	15.26	14.70	15.24	246,188	+0.35(+2.35%)
Feb 16, 2007	14.75	14.97	14.74	14.89	156,503	+0.14(+0.97%)
Feb 15, 2007	14.49	14.82	14.39	14.75	375,919	+0.15(+1.04%)
Feb 14, 2007	14.74	14.84	14.56	14.59	201,903	-0.15(-1.03%)
Feb 13, 2007	14.73	14.81	14.67	14.75	171,016	+0.07(+0.49%)
Feb 12, 2007	14.79	14.94	14.48	14.68	206,957	-0.41(-2.73%)
Feb 09, 2007	14.89	15.24	14.88	15.09	222,874	+0.20(+1.33%)
Feb 08, 2007	15.00	15.08	14.61	14.89	1,071,426	+0.32(+2.22%)
Feb 07, 2007	14.35	14.60	14.17	14.57	122,480	+0.22(+1.50%)
Feb 06, 2007	14.52	14.61	14.21	14.35	130,177	-0.10(-0.68%)
Feb 05, 2007	14.55	14.60	14.33	14.45	168,327	-0.15(-1.04%)
Feb 02, 2007	14.61	15.00	14.60	14.60	202,572	+0.04(+0.25%)

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.