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 (%)
Feb 29, 2016 46.82 48.02 46.74 47.21 301,681 +0.43(+0.92%)
Feb 26, 2016 46.29 46.85 45.94 46.78 178,201 +0.70(+1.52%)
Feb 25, 2016 46.23 46.48 45.20 46.08 185,458 +0.05(+0.10%)
Feb 24, 2016 43.53 46.22 43.25 46.03 330,803 +2.00(+4.55%)
Feb 23, 2016 43.92 44.30 43.36 44.03 222,890 -0.04(-0.08%)
Feb 22, 2016 42.54 44.07 42.54 44.07 228,647 +1.82(+4.31%)
Feb 19, 2016 42.33 42.74 42.01 42.25 286,218 -0.19(-0.45%)
Feb 18, 2016 43.61 44.05 42.35 42.44 384,796 -1.24(-2.84%)
Feb 17, 2016 43.39 44.08 43.05 43.68 256,287 +0.55(+1.28%)
Feb 16, 2016 42.16 43.24 42.13 43.13 219,032 +1.49(+3.58%)
Feb 12, 2016 40.53 41.64 41.64 41.64 347,376 +1.58(+3.95%)
Feb 11, 2016 39.21 40.41 39.16 40.06 337,579 +0.17(+0.44%)
Feb 10, 2016 40.43 41.14 39.77 39.88 206,927 -0.42(-1.05%)
Feb 09, 2016 39.75 40.76 39.68 40.31 173,797 +0.06(+0.14%)
Feb 08, 2016 40.57 40.57 39.51 40.25 221,723 -0.75(-1.84%)
Feb 05, 2016 42.29 42.29 41.00 41.00 182,429 -1.52(-3.57%)
Feb 04, 2016 42.48 43.35 41.91 42.52 204,677 -0.10(-0.24%)
Feb 03, 2016 43.27 43.75 41.94 42.62 205,846 -0.29(-0.69%)
Feb 02, 2016 43.86 43.86 42.55 42.92 226,896 -1.49(-3.35%)
Feb 01, 2016 44.12 44.82 43.15 44.41 176,300 -0.11(-0.25%)
Jan 29, 2016 45.24 46.02 43.26 44.52 405,804 +0.32(+0.73%)
Jan 28, 2016 45.22 45.54 44.01 44.19 350,016 -0.45(-1.01%)
Jan 27, 2016 44.52 45.89 44.39 44.64 301,259 -0.01(-0.02%)
Jan 26, 2016 44.31 45.36 44.09 44.65 369,151 +0.65(+1.48%)
Jan 25, 2016 47.55 47.67 43.84 44.00 578,921 -4.15(-8.63%)
Jan 22, 2016 48.72 48.94 47.78 48.16 265,876 +0.20(+0.42%)
Jan 21, 2016 49.01 49.28 47.85 47.95 295,498 -1.01(-2.06%)
Jan 20, 2016 48.18 49.30 46.46 48.96 297,038 +0.14(+0.28%)
Jan 19, 2016 48.73 49.20 48.02 48.83 213,903 +0.66(+1.37%)
Jan 15, 2016 47.32 48.16 48.16 48.16 255,664 -0.48(-0.98%)
Jan 14, 2016 49.26 49.26 48.22 48.64 378,935 -0.40(-0.81%)
Jan 13, 2016 50.09 50.38 48.77 49.04 250,317 -1.05(-2.09%)
Jan 12, 2016 49.93 50.11 49.36 50.09 277,322 +0.56(+1.13%)
Jan 11, 2016 49.75 49.92 49.08 49.53 177,682 +0.05(+0.09%)
Jan 08, 2016 49.83 50.20 49.42 49.48 312,409 -0.14(-0.28%)
Jan 07, 2016 49.36 50.34 49.06 49.62 511,260 -0.49(-0.97%)
Jan 06, 2016 49.43 50.24 49.31 50.10 502,966 -0.06(-0.13%)
Jan 05, 2016 50.49 50.60 49.88 50.17 273,310 -0.11(-0.22%)
Jan 04, 2016 50.65 51.16 49.64 50.28 405,669 -1.13(-2.20%)
Dec 31, 2015 51.83 51.41 51.41 51.41 213,996 -0.74(-1.41%)
Dec 30, 2015 52.03 52.55 51.76 52.14 181,865 +0.01(+0.02%)
Dec 29, 2015 52.42 52.59 51.69 52.14 196,281 +0.07(+0.14%)
Dec 28, 2015 52.53 52.57 51.45 52.06 200,748 -0.50(-0.94%)
Dec 24, 2015 52.39 52.56 52.56 52.56 67,778 +0.07(+0.14%)
Dec 23, 2015 52.83 53.04 52.21 52.48 228,947 -0.06(-0.10%)
Dec 22, 2015 52.74 52.87 52.27 52.54 264,506 +0.07(+0.14%)
Dec 21, 2015 51.84 52.88 51.84 52.47 217,594 +0.94(+1.82%)
Dec 18, 2015 51.67 52.05 51.17 51.53 689,915 -0.49(-0.94%)
Dec 17, 2015 52.61 52.61 51.15 52.02 271,596 -0.49(-0.93%)
Dec 16, 2015 52.28 52.65 51.62 52.50 167,610 +0.65(+1.26%)
Dec 15, 2015 52.14 52.45 51.41 51.85 165,388 -0.02(-0.04%)
Dec 14, 2015 51.46 51.92 51.01 51.87 253,519 +0.51(+1.00%)
Dec 11, 2015 50.98 51.68 50.50 51.35 307,237 -0.55(-1.06%)
Dec 10, 2015 52.04 52.43 51.53 51.91 207,538 -0.24(-0.46%)
Dec 09, 2015 53.05 53.96 52.02 52.14 204,594 -1.14(-2.15%)
Dec 08, 2015 53.08 54.07 52.84 53.29 401,032 -0.54(-1.00%)
Dec 07, 2015 53.85 54.74 53.16 53.83 284,172 -0.26(-0.47%)
Dec 04, 2015 53.20 54.46 53.20 54.09 392,130 +0.92(+1.72%)
Dec 03, 2015 53.80 54.07 52.72 53.17 294,984 -0.38(-0.70%)
Dec 02, 2015 54.14 54.48 53.47 53.55 206,424 -0.72(-1.33%)
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.