Indicators

Enersys Inc (NY: ENS )

105.60 -3.99 (-3.64%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	12.42	12.51	12.03	12.45	89,055	-0.04(-0.29%)
Jan 30, 2006	12.94	12.94	12.42	12.49	55,268	-0.47(-3.65%)
Jan 27, 2006	12.90	13.11	12.87	12.96	95,544	+0.07(+0.55%)
Jan 26, 2006	12.93	12.93	12.74	12.89	79,322	+0.02(+0.14%)
Jan 25, 2006	12.84	12.91	12.73	12.87	49,786	+0.02(+0.14%)
Jan 24, 2006	12.88	13.00	12.74	12.85	71,155	-0.04(-0.28%)
Jan 23, 2006	12.75	13.14	12.75	12.89	47,884	+0.23(+1.84%)
Jan 20, 2006	12.94	12.94	12.47	12.66	76,413	-0.11(-0.84%)
Jan 19, 2006	12.69	12.84	12.53	12.76	43,073	+0.10(+0.78%)
Jan 18, 2006	12.33	12.69	12.33	12.67	27,410	+0.30(+2.46%)
Jan 17, 2006	12.59	12.59	12.17	12.36	41,171	-0.21(-1.64%)
Jan 13, 2006	12.08	12.68	12.08	12.57	94,985	+0.58(+4.85%)
Jan 12, 2006	12.10	12.16	11.91	11.99	30,878	-0.12(-0.96%)
Jan 11, 2006	12.56	12.56	11.82	12.10	92,636	-0.46(-3.63%)
Jan 10, 2006	12.51	12.78	12.33	12.56	54,485	-0.02(-0.14%)
Jan 09, 2006	12.47	12.63	12.34	12.58	37,815	+0.15(+1.22%)
Jan 06, 2006	12.59	12.59	12.11	12.42	54,597	+0.03(+0.22%)
Jan 05, 2006	12.02	12.61	11.95	12.40	165,693	+0.34(+2.82%)
Jan 04, 2006	12.16	12.24	12.05	12.06	49,898	-0.09(-0.74%)

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.