Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 9.124 9.447 9.124 9.312 37,113 +0.13(+1.36%)
May 27, 2005 8.981 9.482 8.902 9.187 75,456 +0.16(+1.78%)
May 26, 2005 8.901 9.214 8.677 9.026 106,644 +0.21(+2.44%)
May 25, 2005 9.026 9.026 8.686 8.811 27,276 -0.13(-1.40%)
May 24, 2005 8.946 9.071 8.901 8.937 82,498 +0.04(+0.50%)
May 23, 2005 8.856 8.990 8.811 8.892 22,916 +0.12(+1.33%)
May 20, 2005 8.597 8.794 8.516 8.776 16,209 +0.20(+2.29%)
May 19, 2005 8.767 8.892 8.364 8.579 35,548 -0.35(-3.91%)
May 18, 2005 8.731 9.035 8.731 8.928 33,647 +0.07(+0.81%)
May 17, 2005 8.463 8.990 8.373 8.856 34,653 +0.30(+3.56%)
May 16, 2005 8.391 8.632 8.391 8.552 20,345 +0.21(+2.47%)
May 13, 2005 8.302 8.400 8.158 8.346 44,714 +0.02(+0.21%)
May 12, 2005 8.427 8.597 8.096 8.328 41,472 +0.15(+1.86%)
May 11, 2005 8.275 8.275 8.140 8.176 456,650 -0.06(-0.76%)
May 10, 2005 8.364 8.373 8.230 8.239 16,879 -0.15(-1.81%)
May 09, 2005 8.275 8.400 8.230 8.391 20,457 +0.03(+0.32%)
May 06, 2005 8.203 8.463 8.203 8.364 56,452 +0.20(+2.41%)
May 05, 2005 8.069 8.167 8.051 8.167 429,932 +0.09(+1.11%)
May 04, 2005 8.140 8.212 8.060 8.078 84,510 -0.08(-0.99%)
May 03, 2005 8.140 8.203 8.132 8.158 26,828 +0.04(+0.55%)
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.