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 47.08 48.06 47.08 47.46 147,256 +0.55(+1.17%)
Jul 30, 2013 47.06 47.35 46.61 46.91 216,369 +0.16(+0.35%)
Jul 29, 2013 46.81 47.50 46.61 46.75 87,210 -0.18(-0.38%)
Jul 26, 2013 46.88 47.23 46.62 46.93 148,496 -0.24(-0.51%)
Jul 25, 2013 47.06 47.48 46.72 47.17 277,574 -0.09(-0.19%)
Jul 24, 2013 47.82 47.82 46.99 47.26 155,358 -0.27(-0.57%)
Jul 23, 2013 48.16 48.26 47.42 47.53 187,356 -0.45(-0.93%)
Jul 22, 2013 47.98 48.61 47.86 47.98 148,422 +0.05(+0.11%)
Jul 19, 2013 47.59 47.99 47.45 47.92 164,961 +0.35(+0.74%)
Jul 18, 2013 46.75 47.66 46.75 47.58 203,239 +0.87(+1.86%)
Jul 17, 2013 46.92 47.19 46.54 46.71 162,120 -0.04(-0.10%)
Jul 16, 2013 47.17 47.23 46.49 46.75 187,347 -0.31(-0.67%)
Jul 15, 2013 46.89 47.19 46.87 47.06 140,338 +0.35(+0.75%)
Jul 12, 2013 46.77 46.91 46.71 46.71 216,667 -0.10(-0.21%)
Jul 11, 2013 46.71 46.97 46.45 46.81 321,566 +0.83(+1.81%)
Jul 10, 2013 46.10 46.23 45.65 45.98 186,244 -0.23(-0.50%)
Jul 09, 2013 45.89 46.40 45.64 46.21 276,115 +0.57(+1.26%)
Jul 08, 2013 45.72 45.82 45.26 45.64 247,365 +0.04(+0.08%)
Jul 05, 2013 45.29 45.64 45.01 45.60 208,698 +0.74(+1.66%)
Jul 03, 2013 44.85 45.10 44.71 44.86 119,410 -0.15(-0.34%)
Jul 02, 2013 45.29 45.79 44.62 45.01 277,921 -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.