Indicators

Enersys Inc (NY: ENS )

98.56 +0.40 (+0.41%)

Official Closing Price Updated: 4:10 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	20.17	21.00	20.09	20.17	672,319	-0.90(-4.26%)
May 27, 2010	20.90	21.07	20.71	21.07	500,778	+0.82(+4.07%)
May 26, 2010	20.24	20.72	20.10	20.24	1,631	+0.28(+1.39%)
May 25, 2010	20.13	20.21	19.54	19.96	1,235,353	-0.75(-3.64%)
May 24, 2010	20.92	21.14	20.70	20.72	452,719	-0.29(-1.37%)
May 21, 2010	20.91	21.48	20.66	21.00	1,077,045	-0.23(-1.10%)
May 20, 2010	21.19	21.84	21.09	21.24	1,014,489	-1.18(-5.28%)
May 19, 2010	22.81	23.07	22.14	22.42	794,427	-0.48(-2.11%)
May 18, 2010	23.23	23.56	22.87	22.90	1,101,955	-0.11(-0.47%)
May 17, 2010	22.65	23.10	22.54	23.01	1,273,209	+0.43(+1.91%)
May 14, 2010	22.58	22.98	22.12	22.58	703,126	-0.30(-1.29%)
May 13, 2010	22.41	23.75	22.41	22.88	980,635	+0.79(+3.57%)
May 12, 2010	21.35	22.27	21.33	22.09	548,620	+0.74(+3.49%)
May 11, 2010	21.31	21.54	21.21	21.34	703,193	-0.31(-1.45%)
May 10, 2010	21.34	21.68	21.24	21.66	699,169	+1.34(+6.62%)
May 07, 2010	21.08	21.21	20.17	20.31	960,278	-0.88(-4.15%)
May 06, 2010	21.48	21.89	19.82	21.19	1,150,710	-1.31(-5.82%)
May 05, 2010	22.20	22.58	21.52	22.50	1,006,405	-0.06(-0.28%)
May 04, 2010	23.91	23.91	22.38	22.56	718,319	-1.60(-6.60%)

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.