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 28, 2019 71.32 71.72 69.83 69.87 326,820 -1.83(-2.55%)
Feb 27, 2019 71.30 72.17 70.87 71.69 251,675 +0.21(+0.29%)
Feb 26, 2019 73.21 73.59 71.45 71.48 261,002 -1.75(-2.39%)
Feb 25, 2019 73.58 74.03 72.93 73.24 330,764 +0.27(+0.36%)
Feb 22, 2019 71.68 73.17 71.25 72.97 355,544 +1.74(+2.44%)
Feb 21, 2019 71.52 71.70 70.92 71.23 303,468 -0.36(-0.50%)
Feb 20, 2019 70.85 72.12 70.44 71.59 509,904 +0.78(+1.10%)
Feb 19, 2019 72.45 73.06 70.80 70.81 465,793 -1.90(-2.62%)
Feb 15, 2019 71.54 73.14 71.26 72.71 602,365 +1.94(+2.74%)
Feb 14, 2019 70.30 71.09 70.11 70.77 706,895 +0.13(+0.19%)
Feb 13, 2019 68.89 71.17 68.89 70.64 725,913 +1.98(+2.88%)
Feb 12, 2019 66.88 69.06 66.77 68.66 874,617 +1.89(+2.83%)
Feb 11, 2019 70.53 70.53 65.73 66.77 1,447,872 -3.91(-5.53%)
Feb 08, 2019 73.93 73.93 69.47 70.68 1,242,134 -4.13(-5.52%)
Feb 07, 2019 75.71 76.19 65.67 74.81 2,050,117 -9.10(-10.85%)
Feb 06, 2019 83.82 85.02 83.61 83.91 256,938 +0.05(+0.06%)
Feb 05, 2019 83.24 83.91 83.11 83.86 289,974 +0.98(+1.19%)
Feb 04, 2019 81.84 82.96 81.35 82.88 237,227 +1.20(+1.47%)
Feb 01, 2019 80.71 81.88 80.38 81.68 282,533 +0.98(+1.22%)
Jan 31, 2019 79.26 80.79 78.55 80.69 279,310 +1.46(+1.84%)
Jan 30, 2019 80.42 80.42 78.05 79.24 390,561 -0.54(-0.68%)
Jan 29, 2019 80.13 81.28 79.15 79.78 202,807 +0.15(+0.19%)
Jan 28, 2019 78.52 79.96 78.47 79.62 182,162 +0.02(+0.02%)
Jan 25, 2019 79.43 80.43 79.38 79.60 182,157 +1.23(+1.57%)
Jan 24, 2019 77.38 78.42 77.09 78.37 132,805 +0.76(+0.98%)
Jan 23, 2019 78.66 79.38 76.83 77.62 409,365 -0.66(-0.85%)
Jan 22, 2019 79.25 79.42 77.17 78.28 273,469 -1.97(-2.45%)
Jan 18, 2019 78.62 81.13 78.52 80.25 250,941 +2.46(+3.16%)
Jan 17, 2019 75.97 78.24 75.84 77.79 267,111 +1.23(+1.61%)
Jan 16, 2019 76.07 76.93 76.07 76.56 239,965 +0.44(+0.57%)
Jan 15, 2019 76.04 76.77 74.78 76.12 183,021 +0.06(+0.07%)
Jan 14, 2019 75.67 76.53 75.20 76.06 227,592 -0.08(-0.10%)
Jan 11, 2019 76.24 76.90 75.92 76.14 230,232 -0.36(-0.47%)
Jan 10, 2019 74.81 76.70 74.60 76.50 185,727 +1.14(+1.51%)
Jan 09, 2019 74.67 75.96 74.37 75.36 272,082 +1.10(+1.48%)
Jan 08, 2019 74.31 74.55 72.75 74.27 319,381 +0.62(+0.85%)
Jan 07, 2019 74.42 74.50 73.30 73.64 295,952 -0.57(-0.77%)
Jan 04, 2019 72.57 74.48 72.02 74.21 367,906 +3.11(+4.38%)
Jan 03, 2019 72.92 73.42 71.03 71.10 274,330 -2.33(-3.17%)
Jan 02, 2019 71.95 73.48 71.12 73.42 244,609 -0.03(-0.04%)
Dec 31, 2018 72.55 73.47 71.82 73.45 222,941 +1.50(+2.08%)
Dec 28, 2018 72.19 73.10 71.47 71.96 393,581 -0.08(-0.11%)
Dec 27, 2018 71.12 72.15 69.45 72.03 326,189 -0.58(-0.80%)
Dec 26, 2018 68.69 72.64 67.93 72.61 333,484 +4.47(+6.56%)
Dec 24, 2018 70.44 70.45 68.13 68.14 215,968 -2.50(-3.54%)
Dec 21, 2018 69.09 72.40 69.09 70.64 1,388,472 +2.72(+4.00%)
Dec 20, 2018 68.19 68.69 66.52 67.93 294,344 -0.58(-0.84%)
Dec 19, 2018 71.69 72.11 67.88 68.50 278,173 -2.73(-3.83%)
Dec 18, 2018 70.12 72.36 69.52 71.23 420,631 +1.81(+2.60%)
Dec 17, 2018 72.07 72.56 68.94 69.42 416,667 -2.63(-3.65%)
Dec 14, 2018 74.02 74.89 71.87 72.05 355,227 -2.99(-3.99%)
Dec 13, 2018 75.75 75.75 74.50 75.04 271,297 -0.49(-0.65%)
Dec 12, 2018 74.31 76.37 73.57 75.53 325,314 +2.83(+3.90%)
Dec 11, 2018 75.11 75.30 72.15 72.70 222,930 -0.83(-1.13%)
Dec 10, 2018 74.99 74.99 72.56 73.53 202,574 -1.27(-1.69%)
Dec 07, 2018 76.34 76.97 74.08 74.79 313,014 -1.72(-2.25%)
Dec 06, 2018 77.68 77.82 73.83 76.51 380,062 -2.94(-3.70%)
Dec 04, 2018 83.90 84.05 79.34 79.45 417,741 -4.43(-5.28%)
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.