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 (%)
Jul 31, 2006	16.46	16.50	15.86	16.16	110,991	-0.26(-1.58%)
Jul 28, 2006	15.87	16.72	15.69	16.42	113,556	+0.56(+3.56%)
Jul 27, 2006	16.58	16.74	15.80	15.86	102,736	-0.58(-3.54%)
Jul 26, 2006	16.90	16.91	15.96	16.44	189,521	-0.46(-2.71%)
Jul 25, 2006	16.58	17.45	16.33	16.90	219,081	+0.35(+2.11%)
Jul 24, 2006	15.46	16.74	15.46	16.55	175,020	+1.19(+7.76%)
Jul 21, 2006	16.22	16.22	15.11	15.36	158,287	-0.86(-5.31%)
Jul 20, 2006	16.24	17.17	16.15	16.22	195,433	-0.87(-5.09%)
Jul 19, 2006	16.58	17.57	16.37	17.09	348,590	+0.34(+2.03%)
Jul 18, 2006	15.33	16.82	15.23	16.75	381,497	+1.77(+11.86%)
Jul 17, 2006	14.88	15.44	14.39	14.97	317,691	+0.28(+1.89%)
Jul 14, 2006	15.33	15.39	14.51	14.69	356,287	-1.02(-6.50%)
Jul 13, 2006	16.00	16.09	15.54	15.72	263,924	-0.53(-3.26%)
Jul 12, 2006	16.94	17.32	16.15	16.24	215,735	-1.28(-7.31%)
Jul 11, 2006	16.94	17.61	16.43	17.53	194,206	+0.45(+2.63%)
Jul 10, 2006	17.26	18.60	16.72	17.08	570,126	-0.45(-2.56%)
Jul 07, 2006	17.93	18.15	17.34	17.53	297,500	-1.48(-7.78%)
Jul 06, 2006	18.74	19.30	18.61	19.01	227,671	+0.48(+2.56%)
Jul 05, 2006	18.44	18.83	18.42	18.53	287,015	-0.09(-0.48%)

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.