Enersys Inc (NY: ENS )

102.50 +1.50 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 65.01 65.26 64.74 64.85 348,219 -0.23(-0.36%)
Sep 28, 2017 64.26 65.22 64.14 65.08 235,600 +0.75(+1.17%)
Sep 27, 2017 64.03 64.83 63.49 64.33 411,529 +0.65(+1.02%)
Sep 26, 2017 64.33 64.33 63.37 63.69 446,176 -0.29(-0.45%)
Sep 25, 2017 63.87 64.25 63.29 63.98 151,683 +0.04(+0.06%)
Sep 22, 2017 63.06 64.06 63.06 63.94 212,192 +0.79(+1.25%)
Sep 21, 2017 63.28 63.57 62.63 63.15 317,601 -0.13(-0.21%)
Sep 20, 2017 63.30 63.79 63.08 63.28 380,380 +0.19(+0.30%)
Sep 19, 2017 63.24 63.66 62.28 63.10 401,196 -0.08(-0.13%)
Sep 18, 2017 64.07 64.34 63.18 63.18 314,300 -0.75(-1.17%)
Sep 15, 2017 63.87 64.52 63.86 63.93 750,479 +0.16(+0.25%)
Sep 14, 2017 63.28 64.11 63.12 63.77 274,337 +0.54(+0.85%)
Sep 13, 2017 63.17 63.74 62.72 63.23 313,375 -0.01(-0.01%)
Sep 12, 2017 62.69 63.59 62.43 63.24 212,862 +0.79(+1.26%)
Sep 11, 2017 61.71 63.01 61.41 62.46 350,380 +1.44(+2.36%)
Sep 08, 2017 60.59 61.44 59.94 61.02 344,801 +0.26(+0.43%)
Sep 07, 2017 61.33 61.33 60.13 60.75 229,730 -0.42(-0.69%)
Sep 06, 2017 61.10 61.33 60.41 61.18 310,617 +0.40(+0.66%)
Sep 05, 2017 61.04 61.35 60.42 60.77 359,934 -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.