Indicators

Enersys Inc (NY: ENS )

103.18 -2.20 (-2.09%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	32.83	33.74	32.69	33.63	190,881	+0.74(+2.26%)
Dec 28, 2012	32.79	33.12	32.75	32.89	327,025	-0.19(-0.57%)
Dec 27, 2012	33.09	33.20	32.49	33.08	238,530	-0.06(-0.19%)
Dec 26, 2012	33.42	33.42	32.66	33.14	463,714	-0.26(-0.78%)
Dec 24, 2012	33.45	33.45	33.01	33.40	103,529	-0.07(-0.21%)
Dec 21, 2012	33.21	33.72	32.92	33.47	1,119,296	-0.08(-0.24%)
Dec 20, 2012	33.31	33.68	32.89	33.55	545,645	+0.22(+0.67%)
Dec 19, 2012	32.98	33.40	32.75	33.33	592,178	+0.42(+1.28%)
Dec 18, 2012	31.96	32.93	31.83	32.91	453,817	+1.06(+3.34%)
Dec 17, 2012	31.73	31.95	31.40	31.85	307,662	+0.10(+0.31%)
Dec 14, 2012	31.69	32.08	31.47	31.75	255,824	+0.03(+0.08%)
Dec 13, 2012	31.72	31.95	31.47	31.72	241,369	-0.01(-0.03%)
Dec 12, 2012	32.09	32.25	31.60	31.73	463,504	-0.16(-0.50%)
Dec 11, 2012	31.95	32.18	31.74	31.89	429,442	+0.03(+0.08%)
Dec 10, 2012	31.31	31.87	30.94	31.86	326,046	+0.55(+1.74%)
Dec 07, 2012	30.79	31.32	30.61	31.32	219,943	+0.61(+1.98%)
Dec 06, 2012	30.55	30.82	30.23	30.71	346,518	+0.06(+0.20%)
Dec 05, 2012	30.65	30.83	30.27	30.65	255,816	+0.11(+0.35%)

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.