Indicators

Enersys Inc (NY: ENS )

91.28 +0.29 (+0.32%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.63	14.87	14.34	14.52	460,287	-0.02(-0.12%)
May 28, 2009	14.57	14.90	14.27	14.54	551,442	+0.08(+0.56%)
May 27, 2009	14.58	14.94	14.39	14.46	500,019	-0.24(-1.65%)
May 26, 2009	13.91	14.79	13.69	14.70	576,799	+0.60(+4.26%)
May 22, 2009	14.28	14.46	13.92	14.10	416,050	-0.12(-0.82%)
May 21, 2009	14.24	14.33	13.81	14.22	486,148	-0.27(-1.86%)
May 20, 2009	14.58	14.92	14.43	14.49	911,888	-0.03(-0.19%)
May 19, 2009	14.63	14.74	14.07	14.51	640,427	-0.01(-0.06%)
May 18, 2009	14.40	14.55	13.99	14.52	813,073	+0.18(+1.25%)
May 15, 2009	14.42	14.64	13.92	14.34	1,007,090	+0.71(+5.19%)
May 14, 2009	14.52	14.60	13.33	13.64	2,968,796	-2.28(-14.31%)
May 13, 2009	16.46	16.62	15.76	15.91	674,553	-0.79(-4.72%)
May 12, 2009	16.76	16.97	15.91	16.70	890,686	-0.10(-0.59%)
May 11, 2009	16.54	16.97	15.54	16.80	650,229	-0.22(-1.32%)
May 08, 2009	15.90	17.12	15.90	17.02	561,017	+1.43(+9.20%)
May 07, 2009	16.58	16.90	15.54	15.59	830,360	-0.91(-5.54%)
May 06, 2009	17.20	17.27	16.28	16.50	851,163	-0.43(-2.54%)
May 05, 2009	17.04	17.27	16.58	16.93	747,143	-0.17(-1.00%)
May 04, 2009	16.79	17.12	16.66	17.10	1,016,754	+0.38(+2.25%)

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.