Indicators

Enersys Inc (NY: ENS )

107.18 -0.77 (-0.71%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	15.21	15.28	14.56	14.60	170,621	-0.53(-3.50%)
Apr 27, 2007	15.38	15.43	15.06	15.13	99,278	-0.32(-2.09%)
Apr 26, 2007	15.58	15.61	15.28	15.46	91,246	-0.18(-1.15%)
Apr 25, 2007	15.68	15.76	15.50	15.63	207,257	+0.10(+0.63%)
Apr 24, 2007	15.69	15.72	15.29	15.54	111,771	-0.09(-0.57%)
Apr 23, 2007	15.47	15.90	15.41	15.63	219,862	+0.11(+0.69%)
Apr 20, 2007	14.95	15.63	14.95	15.52	365,768	+0.59(+3.96%)
Apr 19, 2007	15.10	15.10	14.84	14.93	154,048	-0.32(-2.12%)
Apr 18, 2007	15.11	15.46	15.04	15.25	92,697	+0.04(+0.29%)
Apr 17, 2007	15.56	15.57	14.99	15.20	144,567	-0.37(-2.36%)
Apr 16, 2007	15.33	15.64	15.26	15.57	163,530	+0.35(+2.30%)
Apr 13, 2007	15.01	15.22	14.83	15.22	377,592	+0.17(+1.13%)
Apr 12, 2007	15.04	15.08	14.84	15.05	67,152	-0.05(-0.36%)
Apr 11, 2007	15.32	15.32	14.77	15.11	128,392	-0.18(-1.17%)
Apr 10, 2007	15.51	15.73	15.13	15.28	91,135	-0.24(-1.56%)
Apr 09, 2007	15.49	15.68	15.43	15.53	109,206	+0.03(+0.17%)
Apr 05, 2007	15.40	15.53	15.39	15.50	139,659	+0.10(+0.64%)
Apr 04, 2007	15.54	15.68	15.39	15.40	79,645	-0.14(-0.92%)
Apr 03, 2007	15.34	15.69	15.33	15.54	269,613	+0.27(+1.76%)

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.