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, 2014 57.47 57.86 57.24 57.35 507,608 -0.88(-1.51%)
Jul 30, 2014 58.46 58.54 58.04 58.23 314,492 +0.04(+0.06%)
Jul 29, 2014 58.47 58.72 58.13 58.19 480,051 -0.33(-0.57%)
Jul 28, 2014 58.46 58.75 57.77 58.53 408,834 +0.00(+0.00%)
Jul 25, 2014 58.10 58.60 57.50 58.53 435,067 -0.08(-0.14%)
Jul 24, 2014 58.74 58.85 58.20 58.61 356,294 +0.02(+0.03%)
Jul 23, 2014 58.66 58.76 58.19 58.59 515,476 +0.01(+0.02%)
Jul 22, 2014 58.84 59.18 58.57 58.58 369,926 -0.06(-0.11%)
Jul 21, 2014 58.46 59.01 58.23 58.65 353,658 -0.03(-0.05%)
Jul 18, 2014 59.47 59.48 58.46 58.67 777,193 -0.83(-1.40%)
Jul 17, 2014 60.58 60.63 59.46 59.50 343,330 -1.10(-1.82%)
Jul 16, 2014 61.11 61.21 60.24 60.61 341,215 -0.29(-0.48%)
Jul 15, 2014 61.94 62.08 60.80 60.90 293,230 -0.98(-1.58%)
Jul 14, 2014 62.09 62.46 61.82 61.87 412,308 +0.35(+0.57%)
Jul 11, 2014 60.68 61.57 60.34 61.52 370,311 +0.73(+1.20%)
Jul 10, 2014 60.48 61.39 60.12 60.79 592,415 -1.00(-1.62%)
Jul 09, 2014 62.07 62.72 61.67 61.79 728,241 -0.09(-0.15%)
Jul 08, 2014 61.57 62.05 60.73 61.88 710,770 +0.10(+0.16%)
Jul 07, 2014 62.49 62.85 61.59 61.78 502,979 -1.22(-1.94%)
Jul 03, 2014 62.54 63.00 63.00 63.00 210,685 +0.71(+1.15%)
Jul 02, 2014 62.96 63.28 62.24 62.29 220,469 -0.67(-1.06%)
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.