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	28.38	29.00	28.01	28.58	368,449	-0.27(-0.93%)
Jul 28, 2011	29.63	29.63	28.55	28.85	418,240	-0.78(-2.62%)
Jul 27, 2011	30.50	30.64	29.52	29.63	462,656	-1.13(-3.66%)
Jul 26, 2011	31.22	31.31	30.55	30.76	256,946	-0.55(-1.74%)
Jul 25, 2011	31.20	31.78	31.06	31.30	201,419	-0.32(-1.02%)
Jul 22, 2011	31.62	31.82	31.61	31.62	159,064	-0.06(-0.20%)
Jul 21, 2011	31.96	31.96	31.35	31.69	299,977	-0.05(-0.17%)
Jul 20, 2011	32.13	32.13	31.58	31.74	184,981	-0.29(-0.92%)
Jul 19, 2011	31.73	32.17	31.66	32.03	256,481	+0.64(+2.05%)
Jul 18, 2011	32.15	32.37	31.20	31.39	344,447	-0.86(-2.66%)
Jul 15, 2011	32.12	32.37	31.73	32.25	887,365	+0.48(+1.52%)
Jul 14, 2011	31.20	32.61	31.05	31.77	833,813	+0.76(+2.45%)
Jul 13, 2011	30.31	31.14	30.27	31.01	886,814	+0.99(+3.31%)
Jul 12, 2011	30.18	30.56	29.97	30.01	385,078	-0.34(-1.12%)
Jul 11, 2011	30.78	31.04	30.21	30.35	181,562	-0.96(-3.05%)
Jul 08, 2011	31.23	31.37	31.04	31.31	265,023	-0.45(-1.41%)
Jul 07, 2011	31.52	31.90	31.37	31.76	217,392	+0.50(+1.60%)
Jul 06, 2011	31.33	31.46	31.19	31.26	380,413	-0.16(-0.51%)
Jul 05, 2011	31.52	31.61	31.27	31.42	503,506	-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.