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 29, 2011	28.46	29.09	28.10	28.67	367,361	-0.27(-0.93%)
Jul 28, 2011	29.72	29.72	28.63	28.94	417,005	-0.78(-2.62%)
Jul 27, 2011	30.59	30.73	29.61	29.72	461,290	-1.13(-3.66%)
Jul 26, 2011	31.31	31.40	30.64	30.85	256,187	-0.55(-1.74%)
Jul 25, 2011	31.30	31.88	31.15	31.39	200,824	-0.32(-1.02%)
Jul 22, 2011	31.72	31.91	31.71	31.72	158,594	-0.06(-0.20%)
Jul 21, 2011	32.06	32.06	31.44	31.78	299,091	-0.05(-0.17%)
Jul 20, 2011	32.23	32.23	31.67	31.83	184,434	-0.30(-0.92%)
Jul 19, 2011	31.82	32.26	31.75	32.13	255,723	+0.65(+2.05%)
Jul 18, 2011	32.25	32.46	31.30	31.48	343,429	-0.86(-2.66%)
Jul 15, 2011	32.21	32.46	31.82	32.34	884,744	+0.48(+1.52%)
Jul 14, 2011	31.30	32.70	31.14	31.86	831,350	+0.76(+2.45%)
Jul 13, 2011	30.40	31.23	30.36	31.10	884,195	+1.00(+3.31%)
Jul 12, 2011	30.27	30.65	30.06	30.10	383,941	-0.34(-1.12%)
Jul 11, 2011	30.87	31.13	30.30	30.44	181,025	-0.96(-3.05%)
Jul 08, 2011	31.32	31.47	31.13	31.40	264,240	-0.45(-1.41%)
Jul 07, 2011	31.61	32.00	31.47	31.85	216,750	+0.50(+1.60%)
Jul 06, 2011	31.42	31.56	31.29	31.35	379,289	-0.16(-0.51%)
Jul 05, 2011	31.61	31.71	31.37	31.51	502,018	-0.05(-0.17%)

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.