Indicators

Enersys Inc (NY: ENS )

96.84 +0.38 (+0.39%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	9.414	9.862	9.083	9.602	0	+0.14(+1.52%)
Feb 26, 2009	9.826	10.12	9.450	9.459	512,383	-0.29(-2.94%)
Feb 25, 2009	9.835	10.02	9.647	9.746	599,099	-0.35(-3.46%)
Feb 24, 2009	8.948	10.15	8.805	10.09	534,541	+1.27(+14.42%)
Feb 23, 2009	9.701	9.701	8.787	8.823	409,526	-0.65(-6.90%)
Feb 20, 2009	9.737	9.737	9.136	9.477	431,455	-0.47(-4.68%)
Feb 19, 2009	10.30	10.53	9.916	9.943	328,925	-0.25(-2.46%)
Feb 18, 2009	9.790	10.29	9.486	10.19	537,978	+0.54(+5.57%)
Feb 17, 2009	10.25	10.25	9.459	9.656	616,341	-0.76(-7.31%)
Feb 13, 2009	10.85	11.08	10.30	10.42	431,387	-0.43(-3.96%)
Feb 12, 2009	10.72	10.92	10.30	10.85	534,120	+0.22(+2.11%)
Feb 11, 2009	10.64	11.27	10.54	10.62	727,757	+0.02(+0.17%)
Feb 10, 2009	10.67	11.20	10.46	10.61	686,919	-0.11(-1.00%)
Feb 09, 2009	11.24	11.32	10.66	10.71	781,312	-0.53(-4.70%)
Feb 06, 2009	9.996	11.40	9.996	11.24	955,943	+1.26(+12.66%)
Feb 05, 2009	9.092	10.28	9.092	9.978	2,156,679	+1.49(+17.51%)
Feb 04, 2009	8.680	8.984	8.439	8.492	606,366	-0.16(-1.86%)
Feb 03, 2009	8.500	8.733	8.294	8.653	485,997	+0.21(+2.44%)

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.