Indicators

Enersys Inc (NY: ENS )

96.84 +0.38 (+0.39%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	20.89	20.89	20.23	20.41	318,988	-0.39(-1.89%)
Feb 25, 2010	20.39	20.85	20.21	20.81	369,850	+0.18(+0.86%)
Feb 24, 2010	20.18	20.66	20.10	20.63	456,432	+0.58(+2.87%)
Feb 23, 2010	20.47	20.47	19.85	20.06	387,455	-0.55(-2.65%)
Feb 22, 2010	20.77	20.95	20.49	20.60	385,391	-0.06(-0.30%)
Feb 19, 2010	20.50	20.77	20.40	20.66	466,186	+0.10(+0.48%)
Feb 18, 2010	20.34	20.60	20.18	20.57	344,432	+0.14(+0.70%)
Feb 17, 2010	20.27	20.49	19.99	20.42	399,988	+0.19(+0.93%)
Feb 16, 2010	20.14	20.23	19.77	20.23	503,172	+0.31(+1.57%)
Feb 12, 2010	19.46	19.92	19.92	19.92	507,519	+0.31(+1.60%)
Feb 11, 2010	19.30	19.62	19.18	19.61	836,948	+0.22(+1.11%)
Feb 10, 2010	19.39	19.62	19.00	19.39	551,995	-0.13(-0.64%)
Feb 09, 2010	19.72	19.80	19.11	19.52	601,363	+0.14(+0.74%)
Feb 08, 2010	19.89	20.31	19.36	19.37	999,427	-0.51(-2.57%)
Feb 05, 2010	19.07	20.20	19.07	19.89	1,382,620	+0.90(+4.77%)
Feb 04, 2010	18.55	20.05	18.45	18.98	1,640,426	+0.33(+1.78%)
Feb 03, 2010	18.43	18.74	18.25	18.65	749,126	+0.16(+0.87%)
Feb 02, 2010	18.06	18.53	18.00	18.49	557,069	+0.79(+4.48%)

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.