Skip to main content

Enersys Inc (NY: ENS )

105.19 +1.94 (+1.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 21.65 21.67 20.92 21.65 481,439 +0.36(+1.68%)
Jul 29, 2010 21.17 21.42 20.65 21.29 206,928 +0.24(+1.15%)
Jul 28, 2010 21.05 21.79 20.93 21.05 1,913 -0.59(-2.73%)
Jul 27, 2010 21.68 22.05 21.51 21.64 328,991 +0.07(+0.33%)
Jul 26, 2010 21.13 21.58 21.02 21.57 401,600 +0.44(+2.07%)
Jul 23, 2010 20.86 21.24 20.81 21.13 610,403 +0.14(+0.68%)
Jul 22, 2010 20.84 21.15 20.78 20.99 752,411 +0.41(+2.00%)
Jul 21, 2010 20.93 20.99 20.49 20.58 642,080 -0.19(-0.90%)
Jul 20, 2010 19.96 20.83 19.85 20.76 255,771 +0.46(+2.29%)
Jul 19, 2010 20.24 20.34 19.74 20.30 211,195 +0.06(+0.31%)
Jul 16, 2010 20.24 20.98 20.08 20.24 419,739 -0.84(-3.99%)
Jul 15, 2010 21.03 21.18 20.73 21.08 434,252 +0.17(+0.81%)
Jul 14, 2010 20.65 21.06 20.49 20.91 429,041 +0.23(+1.12%)
Jul 13, 2010 20.67 20.74 20.11 20.67 4,677 +0.84(+4.24%)
Jul 12, 2010 20.14 20.33 19.62 19.83 383,092 -0.44(-2.16%)
Jul 09, 2010 20.27 20.28 19.66 20.27 512,528 +0.53(+2.67%)
Jul 08, 2010 19.74 19.82 19.20 19.74 675,706 +0.63(+3.27%)
Jul 07, 2010 18.95 19.15 18.74 19.12 1,684,466 +0.28(+1.47%)
Jul 06, 2010 18.84 19.49 18.71 18.84 2,391 -0.21(-1.13%)
Jul 02, 2010 19.06 19.21 18.87 19.06 494,166 +0.00(+0.00%)
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.