Indicators

Enersys Inc (NY: ENS )

93.28 +0.92 (+1.00%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	34.01	34.13	33.50	33.94	304,172	-0.03(-0.08%)
Apr 28, 2011	34.27	34.29	33.83	33.97	285,705	-0.35(-1.02%)
Apr 27, 2011	33.99	34.48	33.59	34.32	491,471	+0.47(+1.38%)
Apr 26, 2011	32.97	33.97	32.97	33.85	579,835	+1.07(+3.28%)
Apr 25, 2011	32.76	32.80	32.31	32.77	361,565	+0.04(+0.14%)
Apr 21, 2011	32.60	32.77	32.34	32.73	262,244	+0.45(+1.39%)
Apr 20, 2011	32.06	32.34	31.88	32.28	295,475	+0.73(+2.30%)
Apr 19, 2011	31.78	31.92	31.23	31.56	260,181	-0.11(-0.34%)
Apr 18, 2011	31.63	31.77	31.17	31.66	297,034	-0.55(-1.70%)
Apr 15, 2011	32.21	32.62	30.85	32.21	554,524	-0.07(-0.22%)
Apr 14, 2011	32.26	32.46	32.06	32.28	462,798	-0.25(-0.77%)
Apr 13, 2011	33.05	33.05	32.25	32.53	403,769	-0.20(-0.60%)
Apr 12, 2011	33.59	33.80	32.69	32.73	446,289	-1.05(-3.10%)
Apr 11, 2011	34.68	34.91	33.72	33.78	421,352	-0.80(-2.31%)
Apr 08, 2011	35.69	35.87	34.24	34.58	280,905	-0.76(-2.15%)
Apr 07, 2011	35.47	35.73	35.25	35.34	581,670	-0.13(-0.38%)
Apr 06, 2011	35.26	36.12	34.85	35.47	688,405	+0.54(+1.54%)
Apr 05, 2011	34.56	35.25	34.24	34.93	385,679	+0.32(+0.93%)
Apr 04, 2011	35.78	35.83	34.41	34.61	504,821	-1.23(-3.42%)

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.