Enersys Inc (NY: ENS )

100.23 -1.91 (-1.87%)
Streaming Delayed Price Updated: 1:01 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 65.04 65.29 64.76 64.88 348,076 -0.23(-0.36%)
Sep 28, 2017 64.29 65.24 64.16 65.11 235,503 +0.75(+1.17%)
Sep 27, 2017 64.06 64.86 63.52 64.36 411,360 +0.65(+1.02%)
Sep 26, 2017 64.36 64.36 63.39 63.71 445,993 -0.29(-0.45%)
Sep 25, 2017 63.89 64.28 63.32 64.00 151,621 +0.04(+0.06%)
Sep 22, 2017 63.09 64.09 63.09 63.97 212,105 +0.79(+1.25%)
Sep 21, 2017 63.30 63.59 62.65 63.18 317,471 -0.13(-0.21%)
Sep 20, 2017 63.33 63.82 63.10 63.31 380,224 +0.19(+0.30%)
Sep 19, 2017 63.26 63.69 62.31 63.12 401,031 -0.08(-0.13%)
Sep 18, 2017 64.10 64.37 63.21 63.21 314,171 -0.75(-1.17%)
Sep 15, 2017 63.89 64.55 63.88 63.96 750,171 +0.16(+0.25%)
Sep 14, 2017 63.31 64.14 63.14 63.80 274,225 +0.54(+0.85%)
Sep 13, 2017 63.19 63.76 62.74 63.26 313,246 -0.01(-0.01%)
Sep 12, 2017 62.72 63.61 62.45 63.27 212,774 +0.79(+1.26%)
Sep 11, 2017 61.73 63.04 61.43 62.48 350,237 +1.44(+2.36%)
Sep 08, 2017 60.61 61.46 59.97 61.04 344,660 +0.26(+0.43%)
Sep 07, 2017 61.35 61.35 60.15 60.78 229,636 -0.42(-0.69%)
Sep 06, 2017 61.13 61.36 60.43 61.20 310,489 +0.40(+0.66%)
Sep 05, 2017 61.06 61.37 60.44 60.80 359,787 -0.28(-0.46%)
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.