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 (%)
Dec 31, 2007	21.67	22.59	21.67	22.38	447,757	+0.46(+2.09%)
Dec 28, 2007	22.22	22.41	21.88	21.92	393,432	-0.24(-1.09%)
Dec 27, 2007	22.42	22.86	21.96	22.16	257,042	-0.08(-0.36%)
Dec 26, 2007	22.28	22.56	21.86	22.24	473,190	+0.13(+0.57%)
Dec 24, 2007	21.71	22.39	21.45	22.12	293,485	+0.54(+2.49%)
Dec 21, 2007	21.63	22.16	21.29	21.58	368,590	+0.20(+0.92%)
Dec 20, 2007	20.96	21.43	20.58	21.38	236,929	+0.67(+3.25%)
Dec 19, 2007	21.17	21.24	20.30	20.71	532,868	-0.58(-2.74%)
Dec 18, 2007	21.32	21.90	20.63	21.29	878,006	+0.27(+1.28%)
Dec 17, 2007	21.52	22.63	20.76	21.02	1,080,708	-0.49(-2.29%)
Dec 14, 2007	20.71	21.96	20.62	21.52	1,099,202	+0.55(+2.61%)
Dec 13, 2007	20.12	21.08	20.06	20.97	406,372	+0.91(+4.56%)
Dec 12, 2007	20.03	20.62	19.93	20.05	378,708	+0.06(+0.31%)
Dec 11, 2007	20.59	20.72	19.79	19.99	478,321	-0.51(-2.49%)
Dec 10, 2007	20.80	20.89	20.38	20.50	561,506	-0.03(-0.13%)
Dec 07, 2007	20.65	20.90	20.08	20.53	457,238	-0.02(-0.09%)
Dec 06, 2007	20.65	21.14	20.35	20.55	397,671	-0.13(-0.61%)
Dec 05, 2007	21.69	21.83	20.48	20.67	351,601	-0.62(-2.90%)
Dec 04, 2007	21.20	21.42	20.81	21.29	360,860	+0.12(+0.55%)

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.