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 (%)
Jun 30, 2011	30.33	30.90	30.28	30.83	250,432	+0.63(+2.08%)
Jun 29, 2011	30.10	30.38	29.99	30.20	594,097	+0.28(+0.93%)
Jun 28, 2011	28.89	30.01	28.83	29.93	427,724	+1.11(+3.85%)
Jun 27, 2011	28.57	29.00	28.30	28.82	171,296	+0.21(+0.75%)
Jun 24, 2011	28.99	29.29	28.43	28.60	365,888	-0.33(-1.15%)
Jun 23, 2011	28.36	29.00	27.87	28.93	318,936	+0.17(+0.59%)
Jun 22, 2011	28.79	29.59	28.73	28.76	433,508	-0.18(-0.62%)
Jun 21, 2011	28.48	29.08	28.47	28.94	384,836	+0.75(+2.67%)
Jun 20, 2011	28.20	28.30	28.08	28.19	432,377	+0.20(+0.70%)
Jun 17, 2011	28.39	28.58	27.82	27.99	579,130	-0.31(-1.11%)
Jun 16, 2011	28.11	28.59	27.78	28.30	393,486	+0.30(+1.09%)
Jun 15, 2011	28.35	28.39	27.75	28.00	307,293	-0.70(-2.43%)
Jun 14, 2011	28.36	28.96	28.05	28.70	633,317	+0.66(+2.36%)
Jun 13, 2011	28.60	28.69	27.87	28.04	251,473	-0.48(-1.70%)
Jun 10, 2011	28.63	28.75	28.31	28.52	328,692	-0.35(-1.21%)
Jun 09, 2011	28.71	29.13	28.52	28.87	238,970	+0.24(+0.84%)
Jun 08, 2011	29.16	29.17	28.54	28.63	654,770	-0.61(-2.08%)
Jun 07, 2011	29.71	29.90	29.17	29.24	260,507	-0.19(-0.64%)
Jun 06, 2011	29.85	30.26	29.25	29.42	625,351	-0.35(-1.17%)

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.