Indicators

Enersys Inc (NY: ENS )

108.99 +1.62 (+1.51%)

Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	14.73	14.75	14.39	14.58	371,123	-0.21(-1.39%)
Jan 30, 2007	14.79	14.95	14.70	14.78	152,375	-0.01(-0.06%)
Jan 29, 2007	14.97	15.01	14.60	14.79	132,743	-0.19(-1.26%)
Jan 26, 2007	14.55	15.07	14.48	14.98	132,073	+0.43(+2.96%)
Jan 25, 2007	14.80	14.86	14.38	14.55	356,063	-0.30(-1.99%)
Jan 24, 2007	14.65	14.89	14.58	14.85	130,735	+0.16(+1.10%)
Jan 23, 2007	14.56	14.87	14.52	14.68	137,985	+0.12(+0.80%)
Jan 22, 2007	14.79	14.80	14.51	14.57	202,684	-0.21(-1.40%)
Jan 19, 2007	14.57	14.84	14.42	14.77	99,613	+0.17(+1.17%)
Jan 18, 2007	14.79	14.83	14.35	14.60	184,501	-0.19(-1.27%)
Jan 17, 2007	14.70	15.15	14.70	14.79	438,498	+0.05(+0.37%)
Jan 16, 2007	14.79	14.90	14.61	14.74	274,856	-0.05(-0.36%)
Jan 12, 2007	14.88	14.94	14.73	14.79	232,467	-0.09(-0.60%)
Jan 11, 2007	14.52	14.97	14.52	14.88	241,280	+0.43(+2.98%)
Jan 10, 2007	14.44	14.54	14.33	14.45	85,000	-0.04(-0.31%)
Jan 09, 2007	14.47	14.55	14.34	14.50	168,215	+0.03(+0.19%)
Jan 08, 2007	14.34	14.63	14.00	14.47	102,290	+0.15(+1.06%)
Jan 05, 2007	14.18	14.64	14.18	14.32	171,227	-0.30(-2.02%)
Jan 04, 2007	14.83	14.83	14.42	14.61	113,668	-0.22(-1.45%)

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.