Skip to main content

Enersys Inc (NY: ENS )

106.46 +1.27 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 55.03 55.73 54.77 55.44 302,613 +0.47(+0.86%)
May 27, 2016 55.04 54.97 54.97 54.97 123,843 +0.12(+0.22%)
May 26, 2016 55.06 55.20 54.55 54.85 112,528 +0.06(+0.10%)
May 25, 2016 54.29 55.15 54.12 54.79 285,040 +0.66(+1.23%)
May 24, 2016 54.13 54.72 53.62 54.13 630,100 +0.23(+0.43%)
May 23, 2016 53.70 54.22 53.18 53.90 223,508 -0.05(-0.09%)
May 20, 2016 52.88 54.18 52.66 53.94 191,225 +1.37(+2.61%)
May 19, 2016 53.19 53.77 51.93 52.57 118,157 -1.02(-1.91%)
May 18, 2016 52.08 53.74 51.38 53.59 116,561 +1.38(+2.65%)
May 17, 2016 52.96 53.77 51.81 52.21 145,742 -0.90(-1.70%)
May 16, 2016 52.05 53.75 52.05 53.11 121,630 +1.12(+2.15%)
May 13, 2016 53.30 53.52 51.96 52.00 139,438 -1.44(-2.69%)
May 12, 2016 54.06 54.59 52.94 53.44 98,931 -0.33(-0.62%)
May 11, 2016 53.76 54.32 53.33 53.77 138,572 -0.04(-0.07%)
May 10, 2016 53.38 54.07 53.06 53.81 223,450 +0.42(+0.79%)
May 09, 2016 54.01 54.31 53.19 53.38 200,435 -0.81(-1.50%)
May 06, 2016 55.62 57.79 53.54 54.19 512,856 +0.83(+1.56%)
May 05, 2016 52.11 53.94 51.89 53.36 183,918 +1.47(+2.83%)
May 04, 2016 52.46 52.68 51.33 51.90 168,703 -0.65(-1.25%)
May 03, 2016 53.23 53.23 52.28 52.55 90,058 -1.26(-2.35%)
May 02, 2016 53.96 54.29 53.14 53.82 206,942 -0.01(-0.02%)
Apr 29, 2016 52.84 53.86 52.49 53.82 208,225 +0.97(+1.83%)
Apr 28, 2016 53.53 53.75 52.70 52.86 80,201 -1.12(-2.08%)
Apr 27, 2016 54.15 54.58 53.71 53.98 173,082 -0.27(-0.49%)
Apr 26, 2016 53.11 54.31 53.06 54.25 140,334 +1.24(+2.33%)
Apr 25, 2016 53.88 54.00 52.60 53.01 128,883 -1.17(-2.16%)
Apr 22, 2016 52.34 54.21 52.20 54.18 167,417 +1.83(+3.49%)
Apr 21, 2016 52.22 52.76 52.12 52.36 94,596 +0.10(+0.19%)
Apr 20, 2016 52.81 53.02 52.22 52.26 117,469 -0.34(-0.65%)
Apr 19, 2016 53.03 53.35 52.31 52.60 116,637 -0.09(-0.17%)
Apr 18, 2016 51.40 53.04 51.40 52.69 136,672 +1.24(+2.42%)
Apr 15, 2016 51.11 51.95 51.07 51.45 111,568 +0.03(+0.05%)
Apr 14, 2016 51.35 51.60 50.87 51.42 138,499 +0.10(+0.20%)
Apr 13, 2016 48.97 51.38 48.84 51.32 307,460 +2.80(+5.78%)
Apr 12, 2016 48.54 48.77 48.29 48.51 204,928 +0.16(+0.32%)
Apr 11, 2016 49.04 49.33 48.34 48.36 220,144 -0.72(-1.47%)
Apr 08, 2016 49.59 49.93 48.98 49.08 128,295 -0.22(-0.45%)
Apr 07, 2016 49.28 49.97 49.07 49.30 216,713 -0.41(-0.82%)
Apr 06, 2016 49.44 50.44 49.44 49.70 201,551 +0.16(+0.32%)
Apr 05, 2016 50.26 51.99 49.48 49.55 354,943 -1.16(-2.29%)
Apr 04, 2016 51.38 52.03 50.67 50.71 147,721 -0.64(-1.24%)
Apr 01, 2016 50.93 51.45 50.47 51.34 302,651 -0.04(-0.07%)
Mar 31, 2016 51.17 51.77 51.17 51.38 193,993 +0.11(+0.22%)
Mar 30, 2016 51.88 52.50 51.24 51.27 272,200 -0.23(-0.45%)
Mar 29, 2016 50.73 51.76 50.36 51.50 528,441 +0.48(+0.94%)
Mar 28, 2016 51.45 51.69 50.80 51.02 249,471 -0.25(-0.49%)
Mar 24, 2016 51.06 51.27 51.27 51.27 305,704 -0.05(-0.09%)
Mar 23, 2016 53.45 53.73 51.28 51.32 237,701 -2.36(-4.40%)
Mar 22, 2016 53.59 54.04 53.30 53.68 185,674 -0.25(-0.46%)
Mar 21, 2016 53.57 54.30 53.41 53.93 163,863 +0.05(+0.09%)
Mar 18, 2016 53.11 54.12 52.60 53.88 604,412 +1.11(+2.10%)
Mar 17, 2016 51.05 53.06 50.32 52.77 200,180 +1.79(+3.51%)
Mar 16, 2016 49.80 51.32 49.80 50.98 131,285 +1.07(+2.14%)
Mar 15, 2016 50.34 50.41 49.80 49.91 120,404 -0.86(-1.69%)
Mar 14, 2016 50.96 50.98 49.95 50.77 132,760 -0.19(-0.38%)
Mar 11, 2016 50.06 51.06 49.83 50.97 112,238 +1.38(+2.79%)
Mar 10, 2016 50.09 50.09 48.96 49.58 150,749 -0.26(-0.52%)
Mar 09, 2016 50.37 50.37 49.42 49.84 151,698 -0.32(-0.63%)
Mar 08, 2016 51.95 51.95 49.88 50.16 200,600 -2.10(-4.03%)
Mar 07, 2016 51.21 52.31 50.83 52.26 257,665 +0.99(+1.94%)
Mar 04, 2016 50.27 51.38 49.75 51.27 315,437 +0.98(+1.96%)
Mar 03, 2016 49.66 50.36 49.05 50.29 208,164 +0.61(+1.22%)
Mar 02, 2016 48.22 49.75 48.19 49.68 196,222 +1.46(+3.03%)
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.