Indicators

Enersys Inc (NY: ENS )

96.87 -0.30 (-0.31%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	53.56	54.14	53.08	53.16	206,662	-1.02(-1.88%)
Jan 29, 2015	53.30	54.17	52.90	54.17	152,152	+0.86(+1.62%)
Jan 28, 2015	53.97	54.40	53.18	53.31	153,828	-0.44(-0.81%)
Jan 27, 2015	53.40	54.12	52.92	53.75	142,000	-0.47(-0.87%)
Jan 26, 2015	53.90	54.34	53.34	54.22	179,020	+0.31(+0.57%)
Jan 23, 2015	54.03	54.35	53.57	53.91	97,269	-0.17(-0.32%)
Jan 22, 2015	53.35	54.18	52.79	54.08	204,474	+1.17(+2.20%)
Jan 21, 2015	52.65	53.37	52.49	52.92	350,084	+0.02(+0.03%)
Jan 20, 2015	53.28	53.50	52.36	52.90	192,027	-0.25(-0.48%)
Jan 16, 2015	52.33	53.19	52.33	53.16	254,178	+0.54(+1.02%)
Jan 15, 2015	54.19	54.56	52.55	52.62	215,274	-1.27(-2.37%)
Jan 14, 2015	54.24	54.61	53.08	53.89	186,104	-1.07(-1.94%)
Jan 13, 2015	54.47	55.69	54.15	54.96	345,138	+1.07(+1.98%)
Jan 12, 2015	54.71	54.85	53.27	53.89	310,072	-0.96(-1.74%)
Jan 09, 2015	55.17	55.23	54.60	54.85	195,063	-0.15(-0.28%)
Jan 08, 2015	54.39	55.12	54.39	55.00	187,773	+1.26(+2.34%)
Jan 07, 2015	53.71	53.87	53.26	53.75	295,943	+0.48(+0.91%)
Jan 06, 2015	54.60	54.75	53.19	53.26	273,278	-1.37(-2.50%)
Jan 05, 2015	54.79	54.99	54.38	54.63	303,890	-0.70(-1.27%)

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.