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, 2015 57.15 57.32 56.76 57.04 743,392 +0.23(+0.40%)
Jul 30, 2015 56.44 56.87 56.07 56.81 412,127 +0.15(+0.26%)
Jul 29, 2015 56.38 56.78 55.95 56.66 377,168 +0.40(+0.71%)
Jul 28, 2015 56.63 56.81 56.05 56.26 332,065 +0.03(+0.05%)
Jul 27, 2015 56.13 56.67 55.71 56.23 182,269 -0.41(-0.73%)
Jul 24, 2015 57.94 57.94 56.57 56.65 271,615 -1.19(-2.05%)
Jul 23, 2015 58.85 59.29 57.76 57.83 222,348 -0.96(-1.63%)
Jul 22, 2015 59.12 59.32 58.50 58.79 133,563 -0.41(-0.69%)
Jul 21, 2015 59.85 60.21 59.00 59.20 243,149 -0.69(-1.16%)
Jul 20, 2015 60.24 60.55 59.74 59.90 244,292 -0.36(-0.59%)
Jul 17, 2015 61.49 61.50 60.16 60.25 226,314 -1.33(-2.17%)
Jul 16, 2015 62.06 62.53 61.51 61.59 182,882 -0.23(-0.37%)
Jul 15, 2015 62.98 62.98 61.75 61.82 207,013 -1.20(-1.90%)
Jul 14, 2015 62.98 63.15 62.87 63.01 194,704 -0.06(-0.10%)
Jul 13, 2015 63.02 63.27 62.66 63.08 247,718 +0.53(+0.85%)
Jul 10, 2015 62.06 62.64 61.83 62.55 294,946 +1.10(+1.78%)
Jul 09, 2015 62.27 62.68 61.42 61.45 354,217 +0.01(+0.01%)
Jul 08, 2015 62.56 63.10 61.33 61.44 422,374 -1.68(-2.66%)
Jul 07, 2015 63.29 63.62 62.22 63.12 387,429 -0.15(-0.23%)
Jul 06, 2015 63.30 64.00 62.70 63.27 412,611 -0.57(-0.89%)
Jul 02, 2015 64.80 63.83 63.83 63.83 322,330 -0.74(-1.15%)
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.