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 29, 2011 28.40 29.03 28.04 28.61 368,145 -0.27(-0.93%)
Jul 28, 2011 29.65 29.65 28.57 28.88 417,895 -0.78(-2.62%)
Jul 27, 2011 30.52 30.67 29.55 29.65 462,275 -1.13(-3.66%)
Jul 26, 2011 31.25 31.34 30.58 30.78 256,734 -0.55(-1.74%)
Jul 25, 2011 31.23 31.81 31.09 31.33 201,253 -0.32(-1.02%)
Jul 22, 2011 31.65 31.85 31.64 31.65 158,933 -0.06(-0.20%)
Jul 21, 2011 31.99 31.99 31.38 31.71 299,730 -0.05(-0.17%)
Jul 20, 2011 32.16 32.16 31.60 31.77 184,828 -0.30(-0.92%)
Jul 19, 2011 31.76 32.20 31.69 32.06 256,269 +0.64(+2.05%)
Jul 18, 2011 32.18 32.39 31.23 31.42 344,163 -0.86(-2.66%)
Jul 15, 2011 32.14 32.39 31.76 32.28 886,633 +0.48(+1.52%)
Jul 14, 2011 31.23 32.63 31.08 31.79 833,125 +0.76(+2.45%)
Jul 13, 2011 30.33 31.17 30.30 31.03 886,083 +0.99(+3.31%)
Jul 12, 2011 30.21 30.58 29.99 30.04 384,760 -0.34(-1.12%)
Jul 11, 2011 30.81 31.07 30.24 30.38 181,412 -0.96(-3.05%)
Jul 08, 2011 31.26 31.40 31.07 31.34 264,804 -0.45(-1.41%)
Jul 07, 2011 31.54 31.93 31.40 31.78 217,213 +0.50(+1.60%)
Jul 06, 2011 31.35 31.49 31.22 31.28 380,099 -0.16(-0.51%)
Jul 05, 2011 31.54 31.64 31.30 31.44 503,090 -0.05(-0.17%)
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.