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 21.67 21.68 20.94 21.67 481,041 +0.36(+1.68%)
Jul 29, 2010 21.19 21.44 20.66 21.31 206,757 +0.24(+1.15%)
Jul 28, 2010 21.07 21.81 20.95 21.07 1,911 -0.59(-2.73%)
Jul 27, 2010 21.69 22.07 21.52 21.66 328,719 +0.07(+0.33%)
Jul 26, 2010 21.15 21.59 21.04 21.59 401,269 +0.44(+2.07%)
Jul 23, 2010 20.88 21.25 20.83 21.15 609,899 +0.14(+0.68%)
Jul 22, 2010 20.85 21.17 20.80 21.00 751,791 +0.41(+2.00%)
Jul 21, 2010 20.95 21.00 20.50 20.59 641,551 -0.19(-0.90%)
Jul 20, 2010 19.98 20.84 19.87 20.78 255,560 +0.47(+2.29%)
Jul 19, 2010 20.25 20.36 19.75 20.32 211,021 +0.06(+0.31%)
Jul 16, 2010 20.25 21.00 20.09 20.25 419,393 -0.84(-3.99%)
Jul 15, 2010 21.05 21.20 20.75 21.09 433,894 +0.17(+0.81%)
Jul 14, 2010 20.66 21.08 20.50 20.92 428,687 +0.23(+1.12%)
Jul 13, 2010 20.69 20.75 20.13 20.69 4,673 +0.84(+4.24%)
Jul 12, 2010 20.15 20.34 19.64 19.85 382,776 -0.44(-2.16%)
Jul 09, 2010 20.29 20.30 19.67 20.29 512,105 +0.53(+2.67%)
Jul 08, 2010 19.76 19.83 19.22 19.76 675,148 +0.63(+3.27%)
Jul 07, 2010 18.96 19.16 18.76 19.13 1,683,076 +0.28(+1.47%)
Jul 06, 2010 18.86 19.51 18.72 18.86 2,390 -0.21(-1.13%)
Jul 02, 2010 19.07 19.22 18.88 19.07 493,758 +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.