Indicators

Enersys Inc (NY: ENS )

96.87 -0.30 (-0.31%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	18.25	18.32	17.41	17.46	527,216	-0.78(-4.27%)
Jan 28, 2010	18.88	18.88	18.24	18.24	712,577	-0.66(-3.51%)
Jan 27, 2010	18.74	18.91	18.54	18.90	696,107	+0.08(+0.43%)
Jan 26, 2010	19.06	19.17	18.81	18.82	421,575	-0.37(-1.91%)
Jan 25, 2010	18.99	19.67	18.94	19.19	576,339	+0.37(+1.95%)
Jan 22, 2010	19.26	19.36	18.77	18.82	453,728	-0.44(-2.28%)
Jan 21, 2010	19.91	20.04	19.24	19.26	800,392	-0.56(-2.85%)
Jan 20, 2010	20.38	20.38	19.80	19.82	880,078	-0.71(-3.45%)
Jan 19, 2010	20.22	20.63	20.16	20.53	627,549	+0.30(+1.46%)
Jan 15, 2010	20.14	20.23	20.23	20.23	707,021	+0.17(+0.85%)
Jan 14, 2010	19.74	20.17	19.74	20.06	462,113	+0.19(+0.95%)
Jan 13, 2010	19.96	20.04	19.70	19.88	474,729	+0.05(+0.27%)
Jan 12, 2010	19.90	19.94	19.63	19.82	589,037	-0.28(-1.38%)
Jan 11, 2010	20.00	20.14	19.71	20.10	497,627	+0.15(+0.76%)
Jan 08, 2010	19.63	20.03	19.57	19.95	514,922	+0.24(+1.23%)
Jan 07, 2010	20.06	20.06	19.29	19.71	728,568	-0.46(-2.27%)
Jan 06, 2010	20.17	20.30	19.83	20.16	358,972	-0.10(-0.49%)
Jan 05, 2010	20.32	20.46	20.09	20.26	371,028	-0.14(-0.70%)

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.