Indicators

Enersys Inc (NY: ENS )

101.98 -0.52 (-0.51%)

Streaming Delayed Price Updated: 1:04 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	13.26	13.27	12.41	12.53	100,888	-1.18(-8.63%)
Jul 28, 2005	13.55	13.74	13.26	13.71	60,934	+0.25(+1.86%)
Jul 27, 2005	13.68	13.68	12.99	13.46	34,931	-0.13(-0.99%)
Jul 26, 2005	13.33	13.71	13.12	13.59	44,194	+0.17(+1.27%)
Jul 25, 2005	13.61	13.76	13.36	13.42	57,028	-0.28(-2.03%)
Jul 22, 2005	13.14	13.75	12.91	13.70	72,541	+0.68(+5.23%)
Jul 21, 2005	13.72	13.72	12.99	13.02	62,720	-0.47(-3.52%)
Jul 20, 2005	12.87	13.53	12.79	13.49	33,926	+0.54(+4.15%)
Jul 19, 2005	12.46	12.99	12.41	12.96	24,440	+0.57(+4.63%)
Jul 18, 2005	12.79	12.79	12.14	12.38	30,578	-0.36(-2.81%)
Jul 15, 2005	12.65	12.84	12.05	12.74	44,417	+0.04(+0.35%)
Jul 14, 2005	13.08	13.26	12.69	12.70	29,574	-0.34(-2.61%)
Jul 13, 2005	13.14	13.21	12.99	13.04	21,985	-0.08(-0.61%)
Jul 12, 2005	13.07	13.44	13.06	13.12	56,805	+0.00(+0.00%)
Jul 11, 2005	13.01	13.53	13.01	13.12	81,469	+0.13(+0.97%)
Jul 08, 2005	12.67	13.23	12.50	12.99	80,911	+0.37(+2.91%)
Jul 07, 2005	12.41	12.64	11.94	12.63	54,573	+0.13(+1.00%)
Jul 06, 2005	12.90	12.99	12.50	12.50	50,220	-0.40(-3.12%)
Jul 05, 2005	12.21	12.97	11.99	12.90	84,036	+0.66(+5.42%)

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.