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 (%)
Jun 28, 2013	44.32	44.44	43.92	44.07	583,301	-0.33(-0.75%)
Jun 27, 2013	43.67	44.54	43.63	44.41	249,451	+1.05(+2.43%)
Jun 26, 2013	43.32	43.75	43.12	43.35	252,502	+0.52(+1.22%)
Jun 25, 2013	43.15	43.35	42.39	42.83	416,138	+0.21(+0.48%)
Jun 24, 2013	43.60	43.60	42.38	42.63	374,005	-1.07(-2.45%)
Jun 21, 2013	44.13	44.32	43.39	43.70	620,896	-0.12(-0.27%)
Jun 20, 2013	44.26	44.49	43.61	43.81	345,192	-1.16(-2.58%)
Jun 19, 2013	45.82	45.92	44.96	44.97	247,439	-0.73(-1.59%)
Jun 18, 2013	44.81	45.93	44.41	45.70	319,551	+1.09(+2.44%)
Jun 17, 2013	44.76	44.94	44.38	44.61	245,896	+0.13(+0.30%)
Jun 14, 2013	45.09	45.30	44.32	44.48	279,806	-0.47(-1.04%)
Jun 13, 2013	44.74	45.01	44.41	44.94	362,431	+0.21(+0.46%)
Jun 12, 2013	45.32	45.53	44.70	44.74	235,846	-0.14(-0.31%)
Jun 11, 2013	45.03	45.23	44.40	44.88	239,365	-0.50(-1.11%)
Jun 10, 2013	45.41	45.65	45.07	45.38	537,147	+0.07(+0.16%)
Jun 07, 2013	44.79	45.48	44.68	45.31	272,649	+0.74(+1.67%)
Jun 06, 2013	44.09	44.66	43.90	44.56	298,578	+0.43(+0.98%)
Jun 05, 2013	44.50	45.28	44.04	44.13	401,861	-0.51(-1.14%)
Jun 04, 2013	44.99	45.52	44.20	44.64	393,335	-0.38(-0.84%)

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.