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 31, 2013 47.04 48.02 47.04 47.42 147,377 +0.55(+1.17%)
Jul 30, 2013 47.03 47.31 46.57 46.87 216,548 +0.16(+0.35%)
Jul 29, 2013 46.77 47.46 46.57 46.71 87,282 -0.18(-0.38%)
Jul 26, 2013 46.84 47.19 46.59 46.89 148,618 -0.24(-0.51%)
Jul 25, 2013 47.03 47.44 46.68 47.13 277,803 -0.09(-0.19%)
Jul 24, 2013 47.78 47.78 46.95 47.22 155,486 -0.27(-0.57%)
Jul 23, 2013 48.12 48.22 47.38 47.49 187,511 -0.45(-0.93%)
Jul 22, 2013 47.94 48.57 47.82 47.94 148,545 +0.05(+0.11%)
Jul 19, 2013 47.55 47.95 47.41 47.89 165,097 +0.35(+0.74%)
Jul 18, 2013 46.71 47.62 46.71 47.54 203,407 +0.87(+1.86%)
Jul 17, 2013 46.88 47.15 46.50 46.67 162,254 -0.04(-0.10%)
Jul 16, 2013 47.13 47.19 46.45 46.71 187,502 -0.31(-0.67%)
Jul 15, 2013 46.85 47.15 46.83 47.03 140,454 +0.35(+0.75%)
Jul 12, 2013 46.73 46.87 46.67 46.68 216,846 -0.10(-0.21%)
Jul 11, 2013 46.67 46.94 46.42 46.77 321,831 +0.83(+1.81%)
Jul 10, 2013 46.06 46.19 45.61 45.94 186,398 -0.23(-0.50%)
Jul 09, 2013 45.85 46.36 45.60 46.17 276,343 +0.57(+1.26%)
Jul 08, 2013 45.68 45.78 45.22 45.60 247,569 +0.04(+0.08%)
Jul 05, 2013 45.25 45.60 44.97 45.56 208,870 +0.74(+1.66%)
Jul 03, 2013 44.81 45.06 44.68 44.82 119,509 -0.15(-0.34%)
Jul 02, 2013 45.25 45.75 44.58 44.97 278,150 -0.32(-0.71%)
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.