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 (%)
May 31, 2016 55.08 55.78 54.82 55.48 302,364 +0.47(+0.86%)
May 27, 2016 55.09 55.01 55.01 55.01 123,741 +0.12(+0.22%)
May 26, 2016 55.11 55.24 54.60 54.89 112,435 +0.06(+0.10%)
May 25, 2016 54.33 55.20 54.16 54.84 284,805 +0.66(+1.23%)
May 24, 2016 54.17 54.76 53.67 54.17 629,581 +0.23(+0.43%)
May 23, 2016 53.74 54.27 53.22 53.94 223,323 -0.05(-0.09%)
May 20, 2016 52.93 54.23 52.71 53.99 191,067 +1.38(+2.61%)
May 19, 2016 53.23 53.81 51.97 52.61 118,060 -1.02(-1.91%)
May 18, 2016 52.12 53.79 51.42 53.64 116,465 +1.38(+2.65%)
May 17, 2016 53.00 53.81 51.85 52.25 145,622 -0.90(-1.70%)
May 16, 2016 52.09 53.80 52.09 53.16 121,529 +1.12(+2.15%)
May 13, 2016 53.34 53.56 52.01 52.04 139,323 -1.44(-2.69%)
May 12, 2016 54.11 54.64 52.98 53.48 98,850 -0.33(-0.62%)
May 11, 2016 53.80 54.37 53.37 53.81 138,458 -0.04(-0.07%)
May 10, 2016 53.43 54.11 53.10 53.85 223,266 +0.42(+0.79%)
May 09, 2016 54.05 54.36 53.23 53.43 200,270 -0.81(-1.50%)
May 06, 2016 55.67 57.84 53.58 54.24 512,433 +0.83(+1.56%)
May 05, 2016 52.15 53.99 51.94 53.41 183,766 +1.47(+2.83%)
May 04, 2016 52.50 52.72 51.37 51.94 168,564 -0.66(-1.25%)
May 03, 2016 53.28 53.28 52.32 52.60 89,984 -1.26(-2.35%)
May 02, 2016 54.01 54.33 53.18 53.86 206,771 -0.01(-0.02%)
Apr 29, 2016 52.88 53.91 52.53 53.87 208,053 +0.97(+1.83%)
Apr 28, 2016 53.57 53.80 52.74 52.90 80,134 -1.13(-2.08%)
Apr 27, 2016 54.19 54.63 53.76 54.03 172,939 -0.27(-0.49%)
Apr 26, 2016 53.16 54.35 53.10 54.29 140,218 +1.24(+2.33%)
Apr 25, 2016 53.92 54.04 52.64 53.06 128,777 -1.17(-2.16%)
Apr 22, 2016 52.38 54.26 52.24 54.23 167,279 +1.83(+3.49%)
Apr 21, 2016 52.26 52.80 52.16 52.40 94,517 +0.10(+0.19%)
Apr 20, 2016 52.85 53.07 52.26 52.30 117,372 -0.34(-0.65%)
Apr 19, 2016 53.08 53.40 52.36 52.64 116,541 -0.09(-0.18%)
Apr 18, 2016 51.44 53.08 51.44 52.73 136,559 +1.25(+2.42%)
Apr 15, 2016 51.16 52.00 51.11 51.49 111,476 +0.03(+0.05%)
Apr 14, 2016 51.40 51.65 50.92 51.46 138,385 +0.10(+0.20%)
Apr 13, 2016 49.01 51.42 48.88 51.36 307,206 +2.81(+5.78%)
Apr 12, 2016 48.58 48.81 48.33 48.55 204,759 +0.16(+0.32%)
Apr 11, 2016 49.08 49.37 48.38 48.40 219,962 -0.72(-1.47%)
Apr 08, 2016 49.63 49.97 49.02 49.12 128,189 -0.22(-0.45%)
Apr 07, 2016 49.32 50.02 49.11 49.34 216,534 -0.41(-0.82%)
Apr 06, 2016 49.48 50.48 49.48 49.74 201,385 +0.16(+0.32%)
Apr 05, 2016 50.30 52.03 49.52 49.59 354,651 -1.16(-2.29%)
Apr 04, 2016 51.42 52.07 50.71 50.75 147,599 -0.64(-1.24%)
Apr 01, 2016 50.97 51.49 50.51 51.39 302,402 -0.04(-0.07%)
Mar 31, 2016 51.21 51.81 51.21 51.42 193,833 +0.11(+0.22%)
Mar 30, 2016 51.92 52.54 51.29 51.31 271,976 -0.23(-0.45%)
Mar 29, 2016 50.77 51.80 50.40 51.54 528,005 +0.48(+0.94%)
Mar 28, 2016 51.50 51.74 50.85 51.06 249,266 -0.25(-0.49%)
Mar 24, 2016 51.10 51.31 51.31 51.31 305,452 -0.05(-0.09%)
Mar 23, 2016 53.49 53.78 51.32 51.36 237,505 -2.36(-4.40%)
Mar 22, 2016 53.64 54.09 53.34 53.72 185,520 -0.25(-0.46%)
Mar 21, 2016 53.61 54.35 53.45 53.97 163,728 +0.05(+0.09%)
Mar 18, 2016 53.16 54.16 52.64 53.92 603,913 +1.11(+2.10%)
Mar 17, 2016 51.09 53.10 50.36 52.82 200,015 +1.79(+3.51%)
Mar 16, 2016 49.84 51.36 49.84 51.03 131,177 +1.07(+2.14%)
Mar 15, 2016 50.38 50.45 49.85 49.96 120,305 -0.86(-1.69%)
Mar 14, 2016 51.00 51.03 49.99 50.81 132,651 -0.19(-0.38%)
Mar 11, 2016 50.10 51.10 49.87 51.01 112,146 +1.38(+2.79%)
Mar 10, 2016 50.13 50.13 49.00 49.62 150,625 -0.26(-0.52%)
Mar 09, 2016 50.41 50.41 49.46 49.88 151,573 -0.32(-0.63%)
Mar 08, 2016 51.99 51.99 49.92 50.20 200,435 -2.11(-4.03%)
Mar 07, 2016 51.25 52.35 50.87 52.31 257,453 +0.99(+1.94%)
Mar 04, 2016 50.31 51.42 49.80 51.31 315,177 +0.98(+1.96%)
Mar 03, 2016 49.70 50.40 49.09 50.33 207,993 +0.61(+1.22%)
Mar 02, 2016 48.26 49.79 48.23 49.72 196,060 +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.