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 (%)
Oct 31, 2012	30.26	31.21	30.09	30.91	369,486	+1.17(+3.92%)
Oct 26, 2012	29.55	29.74	29.74	29.74	277,198	+0.14(+0.48%)
Oct 25, 2012	29.34	29.95	29.30	29.60	248,547	+0.61(+2.10%)
Oct 24, 2012	28.94	29.03	28.53	28.99	280,496	+0.19(+0.65%)
Oct 23, 2012	28.70	29.01	28.37	28.80	287,556	-0.48(-1.65%)
Oct 19, 2012	29.60	29.86	29.14	29.29	249,775	-0.56(-1.86%)
Oct 18, 2012	29.87	30.07	29.57	29.84	239,669	-0.02(-0.06%)
Oct 17, 2012	29.59	30.08	29.58	29.86	208,890	+0.28(+0.94%)
Oct 16, 2012	29.66	29.77	29.46	29.58	135,131	+0.03(+0.09%)
Oct 15, 2012	29.05	29.58	28.65	29.56	359,193	+0.54(+1.85%)
Oct 12, 2012	29.58	29.63	29.00	29.02	387,630	-0.54(-1.82%)
Oct 11, 2012	29.70	29.81	29.43	29.56	648,788	+0.10(+0.34%)
Oct 10, 2012	30.91	30.91	29.22	29.46	798,857	-1.49(-4.81%)
Oct 09, 2012	31.76	31.91	30.94	30.95	295,527	-0.81(-2.54%)
Oct 08, 2012	31.42	31.89	31.21	31.75	231,450	+0.20(+0.62%)
Oct 05, 2012	31.99	32.32	31.46	31.56	327,911	-0.30(-0.96%)
Oct 04, 2012	31.61	31.95	30.26	31.86	939,986	-0.48(-1.50%)
Oct 03, 2012	32.29	32.68	31.92	32.34	292,717	+0.06(+0.19%)
Oct 02, 2012	31.98	32.43	31.77	32.28	480,189	+0.44(+1.38%)

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.