Indicators

Enersys Inc (NY: ENS )

105.19 +1.94 (+1.88%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	28.40	29.03	28.04	28.61	368,145	-0.27(-0.93%)
Jul 28, 2011	29.65	29.65	28.57	28.88	417,895	-0.78(-2.62%)
Jul 27, 2011	30.52	30.67	29.55	29.65	462,275	-1.13(-3.66%)
Jul 26, 2011	31.25	31.34	30.58	30.78	256,734	-0.55(-1.74%)
Jul 25, 2011	31.23	31.81	31.09	31.33	201,253	-0.32(-1.02%)
Jul 22, 2011	31.65	31.85	31.64	31.65	158,933	-0.06(-0.20%)
Jul 21, 2011	31.99	31.99	31.38	31.71	299,730	-0.05(-0.17%)
Jul 20, 2011	32.16	32.16	31.60	31.77	184,828	-0.30(-0.92%)
Jul 19, 2011	31.76	32.20	31.69	32.06	256,269	+0.64(+2.05%)
Jul 18, 2011	32.18	32.39	31.23	31.42	344,163	-0.86(-2.66%)
Jul 15, 2011	32.14	32.39	31.76	32.28	886,633	+0.48(+1.52%)
Jul 14, 2011	31.23	32.63	31.08	31.79	833,125	+0.76(+2.45%)
Jul 13, 2011	30.33	31.17	30.30	31.03	886,083	+0.99(+3.31%)
Jul 12, 2011	30.21	30.58	29.99	30.04	384,760	-0.34(-1.12%)
Jul 11, 2011	30.81	31.07	30.24	30.38	181,412	-0.96(-3.05%)
Jul 08, 2011	31.26	31.40	31.07	31.34	264,804	-0.45(-1.41%)
Jul 07, 2011	31.54	31.93	31.40	31.78	217,213	+0.50(+1.60%)
Jul 06, 2011	31.35	31.49	31.22	31.28	380,099	-0.16(-0.51%)
Jul 05, 2011	31.54	31.64	31.30	31.44	503,090	-0.05(-0.17%)

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.