Indicators

Enersys Inc (NY: ENS )

96.37 -1.84 (-1.87%)

Official Closing Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	30.35	30.93	30.30	30.86	250,226	+0.63(+2.08%)
Jun 29, 2011	30.12	30.41	30.01	30.23	593,607	+0.28(+0.93%)
Jun 28, 2011	28.91	30.03	28.86	29.95	427,371	+1.11(+3.85%)
Jun 27, 2011	28.60	29.03	28.33	28.84	171,154	+0.22(+0.75%)
Jun 24, 2011	29.01	29.31	28.45	28.62	365,586	-0.33(-1.15%)
Jun 23, 2011	28.38	29.03	27.89	28.96	318,673	+0.17(+0.59%)
Jun 22, 2011	28.81	29.62	28.75	28.79	433,150	-0.18(-0.62%)
Jun 21, 2011	28.51	29.10	28.49	28.96	384,518	+0.75(+2.67%)
Jun 20, 2011	28.22	28.33	28.10	28.21	432,020	+0.20(+0.70%)
Jun 17, 2011	28.42	28.61	27.84	28.01	578,652	-0.31(-1.11%)
Jun 16, 2011	28.13	28.62	27.80	28.33	393,161	+0.30(+1.09%)
Jun 15, 2011	28.37	28.42	27.77	28.02	307,040	-0.70(-2.43%)
Jun 14, 2011	28.38	28.98	28.08	28.72	632,795	+0.66(+2.36%)
Jun 13, 2011	28.62	28.71	27.89	28.06	251,266	-0.48(-1.70%)
Jun 10, 2011	28.65	28.78	28.34	28.54	328,421	-0.35(-1.21%)
Jun 09, 2011	28.73	29.15	28.54	28.89	238,773	+0.24(+0.84%)
Jun 08, 2011	29.18	29.20	28.56	28.65	654,230	-0.61(-2.08%)
Jun 07, 2011	29.74	29.92	29.20	29.26	260,292	-0.19(-0.64%)
Jun 06, 2011	29.87	30.28	29.28	29.45	624,835	-0.35(-1.17%)

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.