Enersys Inc (NY: ENS )

101.87 +0.87 (+0.86%)
Streaming Delayed Price Updated: 11:22 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 63.65 64.73 63.31 64.27 261,866 +0.89(+1.41%)
Sep 29, 2016 63.82 64.17 63.20 63.38 132,324 -0.53(-0.83%)
Sep 28, 2016 62.99 63.93 62.82 63.91 107,517 +0.96(+1.52%)
Sep 27, 2016 62.50 62.99 62.05 62.95 190,870 +0.45(+0.71%)
Sep 26, 2016 62.57 63.15 62.52 62.50 130,637 -0.51(-0.81%)
Sep 23, 2016 64.04 64.25 62.99 63.01 185,989 -1.49(-2.30%)
Sep 22, 2016 64.06 64.59 63.91 64.50 249,011 +1.16(+1.83%)
Sep 21, 2016 62.93 63.70 62.74 63.34 256,503 +0.84(+1.34%)
Sep 20, 2016 63.63 63.63 62.47 62.50 204,743 -0.63(-1.00%)
Sep 19, 2016 63.75 64.20 62.89 63.13 273,276 -0.38(-0.60%)
Sep 16, 2016 63.23 63.78 62.97 63.52 675,052 +0.05(+0.07%)
Sep 15, 2016 62.57 63.48 62.05 63.47 185,938 +0.90(+1.44%)
Sep 14, 2016 62.84 62.99 62.22 62.57 292,800 -0.20(-0.32%)
Sep 13, 2016 63.30 63.80 62.72 62.77 398,347 -1.28(-2.00%)
Sep 12, 2016 62.38 64.26 62.03 64.05 378,068 +1.26(+2.01%)
Sep 09, 2016 64.06 64.13 62.04 62.79 351,738 -1.91(-2.95%)
Sep 08, 2016 65.18 65.48 64.52 64.69 212,752 -0.65(-0.99%)
Sep 07, 2016 64.64 65.55 64.45 65.34 580,308 +0.76(+1.18%)
Sep 06, 2016 66.17 66.32 64.41 64.58 240,251 -1.48(-2.24%)
Sep 02, 2016 66.23 66.07 66.07 66.07 308,919 +0.34(+0.52%)
Sep 01, 2016 65.09 65.73 65.02 65.72 342,323 +0.52(+0.80%)
Aug 31, 2016 65.19 65.53 64.56 65.20 423,974 -0.14(-0.21%)
Aug 30, 2016 64.60 65.36 64.60 65.34 188,475 +0.74(+1.15%)
Aug 29, 2016 64.85 65.40 64.26 64.60 228,553 -0.24(-0.37%)
Aug 26, 2016 67.01 67.43 64.70 64.84 959,402 -2.09(-3.13%)
Aug 25, 2016 66.43 67.74 66.43 66.94 7,372,169 +0.19(+0.28%)
Aug 24, 2016 65.81 67.48 65.81 66.75 464,628 +1.11(+1.69%)
Aug 23, 2016 66.03 66.35 65.60 65.64 121,044 -0.21(-0.32%)
Aug 22, 2016 64.98 65.86 64.66 65.85 230,806 +0.54(+0.82%)
Aug 19, 2016 64.92 65.50 64.57 65.31 242,517 +0.19(+0.28%)
Aug 18, 2016 64.89 65.72 64.87 65.13 306,859 +0.10(+0.16%)
Aug 17, 2016 64.39 65.31 64.19 65.03 228,251 +0.41(+0.63%)
Aug 16, 2016 64.77 64.98 64.39 64.62 197,254 -0.20(-0.31%)
Aug 15, 2016 64.36 65.01 63.90 64.82 231,223 +0.59(+0.92%)
Aug 12, 2016 64.57 64.81 63.58 64.23 376,342 -0.26(-0.40%)
Aug 11, 2016 61.33 64.79 60.89 64.49 872,641 +4.73(+7.92%)
Aug 10, 2016 60.02 60.33 58.96 59.76 209,098 -0.23(-0.39%)
Aug 09, 2016 60.16 60.26 59.40 59.99 340,774 -0.09(-0.15%)
Aug 08, 2016 60.02 60.38 59.71 60.08 139,892 +0.03(+0.05%)
Aug 05, 2016 58.73 60.08 58.24 60.05 206,890 +1.82(+3.12%)
Aug 04, 2016 57.56 58.39 57.18 58.24 321,042 +0.76(+1.32%)
Aug 03, 2016 56.64 57.48 56.37 57.48 199,574 +0.79(+1.39%)
Aug 02, 2016 58.00 58.29 56.67 56.69 172,688 -1.44(-2.47%)
Aug 01, 2016 57.61 58.15 56.99 58.13 225,944 +0.36(+0.63%)
Jul 29, 2016 57.90 58.20 57.30 57.76 201,769 -0.40(-0.68%)
Jul 28, 2016 58.69 58.69 57.88 58.16 223,067 -0.75(-1.27%)
Jul 27, 2016 59.32 59.77 58.44 58.91 267,898 -0.52(-0.87%)
Jul 26, 2016 59.27 59.73 58.79 59.43 328,801 -0.04(-0.06%)
Jul 25, 2016 60.14 60.26 59.11 59.47 215,363 -0.89(-1.47%)
Jul 22, 2016 59.08 60.43 58.46 60.36 212,900 +1.30(+2.20%)
Jul 21, 2016 59.57 59.90 58.69 59.06 165,932 -0.52(-0.87%)
Jul 20, 2016 59.20 59.86 58.82 59.58 208,236 +0.54(+0.91%)
Jul 19, 2016 58.96 59.62 58.33 59.04 225,243 +0.05(+0.08%)
Jul 18, 2016 58.66 59.28 58.47 59.00 168,611 +0.34(+0.58%)
Jul 15, 2016 59.26 59.34 58.39 58.65 181,242 -0.08(-0.14%)
Jul 14, 2016 58.89 59.43 58.42 58.74 139,729 +0.54(+0.92%)
Jul 13, 2016 58.88 58.90 57.67 58.20 235,190 -0.62(-1.06%)
Jul 12, 2016 58.70 59.19 58.15 58.82 252,538 +0.84(+1.45%)
Jul 11, 2016 57.42 58.10 56.87 57.98 324,702 +0.94(+1.64%)
Jul 08, 2016 56.20 57.11 55.83 57.04 217,631 +1.21(+2.17%)
Jul 07, 2016 56.56 57.02 55.42 55.83 164,644 -0.67(-1.18%)
Jul 06, 2016 54.90 56.97 54.69 56.50 597,880 +1.36(+2.47%)
Jul 05, 2016 55.65 56.12 54.08 55.13 268,741 -1.07(-1.90%)
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.