Skip to main content

Enersys Inc (NY: ENS )

106.13 -0.33 (-0.31%)
Official Closing Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 56.88 57.06 55.73 55.89 590,985 -0.60(-1.07%)
Oct 29, 2015 57.74 58.19 56.44 56.50 565,251 -1.38(-2.39%)
Oct 28, 2015 57.27 58.47 56.90 57.88 513,528 +0.99(+1.74%)
Oct 27, 2015 58.39 58.63 56.78 56.89 588,797 -2.14(-3.62%)
Oct 26, 2015 60.12 60.38 58.60 59.03 355,607 -1.53(-2.53%)
Oct 23, 2015 60.85 60.94 59.75 60.56 325,004 +0.18(+0.30%)
Oct 22, 2015 59.50 60.82 59.50 60.37 267,047 +1.12(+1.89%)
Oct 21, 2015 59.85 60.19 59.05 59.26 148,548 -0.30(-0.51%)
Oct 20, 2015 59.20 60.53 59.03 59.56 188,910 +0.17(+0.29%)
Oct 19, 2015 59.57 60.12 59.03 59.38 274,837 -0.63(-1.05%)
Oct 16, 2015 58.79 60.32 58.45 60.02 321,066 +1.22(+2.07%)
Oct 15, 2015 58.13 58.87 57.51 58.80 286,738 +0.84(+1.45%)
Oct 14, 2015 58.38 58.72 57.39 57.95 408,652 -0.66(-1.13%)
Oct 13, 2015 58.82 59.69 58.43 58.61 320,759 -0.31(-0.53%)
Oct 12, 2015 59.48 59.74 58.50 58.93 326,379 -0.75(-1.26%)
Oct 09, 2015 60.90 60.90 59.20 59.68 473,196 -0.80(-1.32%)
Oct 08, 2015 59.05 60.53 58.80 60.47 639,597 +1.18(+1.99%)
Oct 07, 2015 58.93 59.55 56.87 59.29 1,481,586 +0.77(+1.32%)
Oct 06, 2015 54.05 61.35 53.85 58.52 4,427,744 +4.56(+8.46%)
Oct 05, 2015 51.89 54.21 51.54 53.96 781,857 +2.52(+4.90%)
Oct 02, 2015 48.40 51.71 48.36 51.44 810,197 +2.69(+5.51%)
Oct 01, 2015 49.28 50.26 47.23 48.75 700,551 -0.35(-0.71%)
Sep 30, 2015 48.32 49.49 48.30 49.10 549,693 +1.35(+2.82%)
Sep 29, 2015 47.29 47.99 46.99 47.75 373,904 +0.59(+1.24%)
Sep 28, 2015 46.98 47.50 46.75 47.17 382,752 -0.17(-0.37%)
Sep 25, 2015 47.02 48.07 46.76 47.34 339,502 +0.69(+1.47%)
Sep 24, 2015 45.93 46.81 45.56 46.65 303,270 +0.29(+0.63%)
Sep 23, 2015 46.59 46.79 46.16 46.36 263,174 -0.02(-0.04%)
Sep 22, 2015 46.80 46.91 45.98 46.38 358,593 -1.11(-2.34%)
Sep 21, 2015 48.42 48.54 47.39 47.49 147,624 -0.49(-1.03%)
Sep 18, 2015 48.77 49.10 47.72 47.98 698,810 -1.35(-2.73%)
Sep 17, 2015 49.82 50.15 49.11 49.33 270,881 -0.62(-1.25%)
Sep 16, 2015 49.08 50.20 48.74 49.95 265,640 +0.85(+1.74%)
Sep 15, 2015 47.96 49.21 47.96 49.10 213,511 +1.22(+2.55%)
Sep 14, 2015 48.88 48.88 47.70 47.88 201,785 -0.93(-1.91%)
Sep 11, 2015 47.61 49.02 47.61 48.82 257,268 +0.83(+1.74%)
Sep 10, 2015 47.20 48.44 47.13 47.98 268,158 +0.49(+1.02%)
Sep 09, 2015 48.46 48.47 47.41 47.50 210,343 -0.35(-0.74%)
Sep 08, 2015 47.18 47.91 46.94 47.85 308,607 +1.34(+2.89%)
Sep 04, 2015 46.63 46.51 46.51 46.51 221,054 -0.79(-1.68%)
Sep 03, 2015 47.02 47.54 47.01 47.30 229,368 +0.28(+0.60%)
Sep 02, 2015 47.38 47.39 46.74 47.02 212,782 +0.16(+0.33%)
Sep 01, 2015 47.82 48.29 46.73 46.86 322,223 -1.97(-4.04%)
Aug 31, 2015 47.80 49.06 47.41 48.84 397,506 +0.89(+1.85%)
Aug 28, 2015 47.91 48.41 47.74 47.95 250,213 +0.13(+0.27%)
Aug 27, 2015 46.89 47.89 46.56 47.82 328,953 +1.32(+2.85%)
Aug 26, 2015 46.63 46.63 45.48 46.50 276,746 +0.89(+1.94%)
Aug 25, 2015 46.92 47.12 45.41 45.61 520,581 +0.01(+0.02%)
Aug 24, 2015 44.95 47.30 44.95 45.60 453,260 -2.23(-4.66%)
Aug 21, 2015 48.37 48.83 47.80 47.83 373,228 -1.49(-3.02%)
Aug 20, 2015 49.59 49.72 49.24 49.32 436,219 -0.45(-0.90%)
Aug 19, 2015 49.54 50.05 49.25 49.77 468,845 -0.01(-0.02%)
Aug 18, 2015 49.81 49.91 49.40 49.78 215,681 -0.01(-0.02%)
Aug 17, 2015 49.10 49.90 48.66 49.79 524,626 +0.48(+0.96%)
Aug 14, 2015 49.53 49.93 48.96 49.31 426,283 -0.42(-0.84%)
Aug 13, 2015 50.16 50.31 49.69 49.73 222,639 -0.41(-0.82%)
Aug 12, 2015 49.79 50.33 49.70 50.14 571,301 -0.10(-0.20%)
Aug 11, 2015 50.03 50.45 49.88 50.24 414,786 -0.28(-0.56%)
Aug 10, 2015 49.54 50.79 49.54 50.53 628,218 +1.16(+2.35%)
Aug 07, 2015 50.31 50.66 49.33 49.37 457,433 -1.32(-2.61%)
Aug 06, 2015 55.32 55.93 49.75 50.69 1,354,419 -5.47(-9.74%)
Aug 05, 2015 56.33 56.85 55.78 56.16 261,772 +0.26(+0.46%)
Aug 04, 2015 56.47 57.07 55.64 55.91 252,668 -0.60(-1.07%)
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.