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 (%)
Mar 31, 2009	10.86	11.17	10.84	10.86	640,098	+0.02(+0.17%)
Mar 30, 2009	10.88	11.21	10.23	10.84	944,395	-1.23(-10.17%)
Mar 26, 2009	12.08	12.12	11.64	12.07	977,350	+0.17(+1.43%)
Mar 25, 2009	11.02	11.91	11.02	11.90	732,095	+1.01(+9.30%)
Mar 24, 2009	11.43	11.50	10.86	10.88	656,412	-0.74(-6.39%)
Mar 23, 2009	11.40	11.63	11.34	11.63	611,765	+0.74(+6.83%)
Mar 20, 2009	11.00	11.21	10.75	10.88	561,816	+0.00(+0.00%)
Mar 19, 2009	10.70	11.20	10.61	10.88	426,159	+0.41(+3.93%)
Mar 18, 2009	9.781	10.57	9.781	10.47	411,330	+0.40(+4.00%)
Mar 17, 2009	9.692	10.25	9.459	10.07	374,996	+0.42(+4.36%)
Mar 16, 2009	9.916	10.10	9.575	9.647	262,559	-0.13(-1.37%)
Mar 13, 2009	9.987	9.987	9.499	9.781	0	-0.04(-0.46%)
Mar 12, 2009	9.244	9.952	8.850	9.826	395,904	+0.57(+6.20%)
Mar 11, 2009	8.877	9.486	8.823	9.253	303,687	+0.30(+3.30%)
Mar 10, 2009	8.285	8.984	8.232	8.957	373,520	+0.95(+11.86%)
Mar 09, 2009	7.757	8.357	7.703	8.008	487,038	+0.18(+2.29%)
Mar 06, 2009	8.097	8.348	7.757	7.829	0	-0.26(-3.21%)
Mar 05, 2009	8.751	8.751	8.008	8.088	253,106	-0.81(-9.06%)
Mar 04, 2009	9.110	9.280	8.787	8.895	738,477	+0.17(+1.95%)

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.