Skip to main content

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

Date Open High Low Close Volume Change (%)
Oct 30, 2015 56.93 57.10 55.77 55.94 590,497 -0.61(-1.07%)
Oct 29, 2015 57.79 58.24 56.49 56.54 564,784 -1.38(-2.39%)
Oct 28, 2015 57.31 58.52 56.94 57.93 513,105 +0.99(+1.74%)
Oct 27, 2015 58.44 58.68 56.83 56.94 588,311 -2.14(-3.62%)
Oct 26, 2015 60.17 60.43 58.65 59.07 355,314 -1.53(-2.53%)
Oct 23, 2015 60.90 60.99 59.80 60.61 324,736 +0.18(+0.30%)
Oct 22, 2015 59.55 60.87 59.55 60.42 266,827 +1.12(+1.89%)
Oct 21, 2015 59.90 60.24 59.10 59.30 148,425 -0.30(-0.51%)
Oct 20, 2015 59.25 60.58 59.07 59.61 188,754 +0.17(+0.29%)
Oct 19, 2015 59.62 60.17 59.07 59.43 274,610 -0.63(-1.05%)
Oct 16, 2015 58.84 60.37 58.50 60.07 320,801 +1.22(+2.07%)
Oct 15, 2015 58.18 58.91 57.56 58.85 286,502 +0.84(+1.45%)
Oct 14, 2015 58.43 58.77 57.43 58.00 408,315 -0.66(-1.13%)
Oct 13, 2015 58.87 59.73 58.48 58.66 320,495 -0.31(-0.53%)
Oct 12, 2015 59.53 59.79 58.55 58.97 326,110 -0.75(-1.26%)
Oct 09, 2015 60.95 60.95 59.25 59.73 472,805 -0.80(-1.32%)
Oct 08, 2015 59.10 60.58 58.85 60.52 639,070 +1.18(+1.99%)
Oct 07, 2015 58.98 59.60 56.92 59.34 1,480,364 +0.77(+1.32%)
Oct 06, 2015 54.09 61.40 53.89 58.57 4,424,092 +4.57(+8.46%)
Oct 05, 2015 51.93 54.25 51.58 54.00 781,212 +2.52(+4.90%)
Oct 02, 2015 48.44 51.76 48.40 51.48 809,529 +2.69(+5.51%)
Oct 01, 2015 49.32 50.30 47.27 48.79 699,973 -0.35(-0.71%)
Sep 30, 2015 48.36 49.53 48.34 49.14 549,240 +1.35(+2.82%)
Sep 29, 2015 47.33 48.03 47.03 47.79 373,595 +0.59(+1.24%)
Sep 28, 2015 47.02 47.54 46.79 47.21 382,437 -0.17(-0.37%)
Sep 25, 2015 47.06 48.11 46.79 47.38 339,222 +0.69(+1.47%)
Sep 24, 2015 45.97 46.85 45.60 46.69 303,020 +0.29(+0.63%)
Sep 23, 2015 46.63 46.83 46.20 46.40 262,957 -0.02(-0.04%)
Sep 22, 2015 46.84 46.95 46.01 46.42 358,297 -1.11(-2.34%)
Sep 21, 2015 48.46 48.58 47.43 47.53 147,502 -0.50(-1.03%)
Sep 18, 2015 48.81 49.14 47.76 48.02 698,234 -1.35(-2.73%)
Sep 17, 2015 49.86 50.19 49.15 49.37 270,657 -0.62(-1.25%)
Sep 16, 2015 49.12 50.24 48.78 49.99 265,421 +0.85(+1.74%)
Sep 15, 2015 48.00 49.25 48.00 49.14 213,335 +1.22(+2.55%)
Sep 14, 2015 48.92 48.92 47.74 47.92 201,619 -0.94(-1.91%)
Sep 11, 2015 47.65 49.06 47.65 48.86 257,056 +0.83(+1.74%)
Sep 10, 2015 47.23 48.48 47.17 48.02 267,937 +0.49(+1.02%)
Sep 09, 2015 48.50 48.51 47.45 47.54 210,170 -0.35(-0.74%)
Sep 08, 2015 47.22 47.94 46.98 47.89 308,353 +1.34(+2.89%)
Sep 04, 2015 46.66 46.55 46.55 46.55 220,872 -0.80(-1.68%)
Sep 03, 2015 47.06 47.57 47.05 47.34 229,179 +0.28(+0.60%)
Sep 02, 2015 47.42 47.43 46.77 47.06 212,606 +0.16(+0.33%)
Sep 01, 2015 47.86 48.33 46.77 46.90 321,957 -1.97(-4.04%)
Aug 31, 2015 47.83 49.11 47.44 48.88 397,179 +0.89(+1.85%)
Aug 28, 2015 47.95 48.45 47.78 47.99 250,007 +0.13(+0.27%)
Aug 27, 2015 46.93 47.93 46.60 47.86 328,682 +1.33(+2.85%)
Aug 26, 2015 46.66 46.66 45.52 46.54 276,518 +0.89(+1.94%)
Aug 25, 2015 46.96 47.16 45.45 45.65 520,152 +0.01(+0.02%)
Aug 24, 2015 44.98 47.34 44.98 45.64 452,886 -2.23(-4.66%)
Aug 21, 2015 48.41 48.87 47.84 47.87 372,920 -1.49(-3.02%)
Aug 20, 2015 49.63 49.76 49.28 49.36 435,859 -0.45(-0.90%)
Aug 19, 2015 49.58 50.09 49.29 49.81 468,459 -0.01(-0.02%)
Aug 18, 2015 49.86 49.95 49.44 49.82 215,503 -0.01(-0.02%)
Aug 17, 2015 49.14 49.94 48.70 49.83 524,193 +0.48(+0.96%)
Aug 14, 2015 49.57 49.97 49.00 49.35 425,931 -0.42(-0.84%)
Aug 13, 2015 50.20 50.35 49.73 49.77 222,455 -0.41(-0.82%)
Aug 12, 2015 49.83 50.37 49.75 50.18 570,830 -0.10(-0.20%)
Aug 11, 2015 50.07 50.49 49.92 50.28 414,444 -0.28(-0.56%)
Aug 10, 2015 49.58 50.83 49.58 50.57 627,700 +1.16(+2.35%)
Aug 07, 2015 50.35 50.71 49.37 49.41 457,056 -1.33(-2.61%)
Aug 06, 2015 55.37 55.98 49.79 50.73 1,353,302 -5.48(-9.74%)
Aug 05, 2015 56.37 56.89 55.82 56.21 261,556 +0.26(+0.46%)
Aug 04, 2015 56.52 57.11 55.69 55.95 252,459 -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.