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 28, 2018 82.20 82.72 81.91 82.49 215,588 +0.06(+0.07%)
Sep 27, 2018 82.17 82.65 81.51 82.43 272,208 +0.36(+0.44%)
Sep 26, 2018 81.42 82.68 81.11 82.07 310,333 +0.66(+0.81%)
Sep 25, 2018 81.29 81.43 80.47 81.41 148,716 +0.31(+0.39%)
Sep 24, 2018 80.34 81.12 80.11 81.10 151,645 +0.45(+0.56%)
Sep 21, 2018 80.11 80.96 80.00 80.64 393,889 +0.73(+0.91%)
Sep 20, 2018 79.81 80.38 79.08 79.91 159,082 +0.41(+0.51%)
Sep 19, 2018 79.68 80.09 79.20 79.50 140,107 -0.11(-0.14%)
Sep 18, 2018 79.72 80.03 78.66 79.62 182,933 +0.08(+0.10%)
Sep 17, 2018 80.27 81.14 78.97 79.54 176,879 -0.75(-0.93%)
Sep 14, 2018 79.18 80.83 79.04 80.29 186,857 +1.08(+1.36%)
Sep 13, 2018 79.06 79.57 78.66 79.21 205,764 +0.32(+0.40%)
Sep 12, 2018 78.18 79.12 77.88 78.89 119,798 +0.60(+0.76%)
Sep 11, 2018 77.77 78.42 77.41 78.30 274,214 +0.26(+0.33%)
Sep 10, 2018 78.58 79.05 77.93 78.04 135,015 -0.10(-0.13%)
Sep 07, 2018 77.43 78.30 77.13 78.15 128,396 +0.43(+0.56%)
Sep 06, 2018 77.72 78.10 77.24 77.71 259,595 +0.08(+0.10%)
Sep 05, 2018 78.34 78.55 77.47 77.64 185,904 -0.79(-1.01%)
Sep 04, 2018 78.40 78.58 77.26 78.43 199,907 +0.03(+0.04%)
Aug 31, 2018 78.40 78.40 78.40 0 +0.06(+0.07%)
Aug 30, 2018 77.97 78.83 77.26 78.35 244,898 +0.09(+0.11%)
Aug 29, 2018 77.88 78.52 77.26 78.26 225,216 +0.51(+0.66%)
Aug 28, 2018 77.57 77.85 77.30 77.75 178,367 +0.31(+0.40%)
Aug 27, 2018 76.73 77.53 76.73 77.44 144,609 +1.19(+1.56%)
Aug 24, 2018 75.90 76.36 75.27 76.25 137,288 +0.61(+0.81%)
Aug 23, 2018 75.70 76.02 75.13 75.63 127,255 -0.22(-0.29%)
Aug 22, 2018 75.69 76.25 75.42 75.85 173,714 -0.11(-0.15%)
Aug 21, 2018 75.26 76.37 75.26 75.97 161,953 +0.86(+1.14%)
Aug 20, 2018 74.24 75.32 74.24 75.11 156,302 +0.76(+1.02%)
Aug 17, 2018 73.22 74.45 73.22 74.35 127,761 +1.01(+1.38%)
Aug 16, 2018 73.01 73.50 72.28 73.34 123,256 +0.67(+0.92%)
Aug 15, 2018 71.83 72.78 71.58 72.67 210,369 +0.26(+0.35%)
Aug 14, 2018 71.28 72.88 71.28 72.41 183,542 +1.40(+1.97%)
Aug 13, 2018 71.09 72.19 70.76 71.02 168,499 -0.42(-0.58%)
Aug 10, 2018 71.66 72.27 71.40 71.43 161,739 -1.11(-1.54%)
Aug 09, 2018 74.63 74.63 71.10 72.55 376,884 -2.89(-3.83%)
Aug 08, 2018 76.51 76.76 75.20 75.44 276,949 -1.06(-1.38%)
Aug 07, 2018 76.28 77.06 76.26 76.49 148,168 +0.52(+0.68%)
Aug 06, 2018 75.58 76.07 74.95 75.97 216,844 +0.45(+0.60%)
Aug 03, 2018 76.87 77.48 75.23 75.52 227,684 -1.34(-1.75%)
Aug 02, 2018 76.13 77.46 75.57 76.86 207,143 +0.28(+0.37%)
Aug 01, 2018 77.53 78.41 75.92 76.58 363,044 -0.95(-1.23%)
Jul 31, 2018 75.52 77.94 75.16 77.53 350,425 +2.49(+3.32%)
Jul 30, 2018 74.25 75.45 73.92 75.04 253,613 +0.79(+1.07%)
Jul 27, 2018 75.70 75.87 73.91 74.25 138,135 -1.41(-1.86%)
Jul 26, 2018 73.75 75.99 73.61 75.65 246,069 +2.18(+2.97%)
Jul 25, 2018 72.66 73.57 71.68 73.47 154,733 +0.68(+0.93%)
Jul 24, 2018 73.90 72.44 72.79 150,463 +0.11(+0.16%)
Jul 23, 2018 72.70 72.85 71.77 72.68 88,447 -0.28(-0.39%)
Jul 20, 2018 73.00 73.53 72.44 72.96 135,949 -0.40(-0.54%)
Jul 19, 2018 73.34 73.81 73.16 73.36 158,541 -0.24(-0.32%)
Jul 18, 2018 73.25 73.79 72.99 73.59 104,590 +0.42(+0.57%)
Jul 17, 2018 72.68 73.36 72.30 73.18 133,982 +0.43(+0.60%)
Jul 16, 2018 73.46 73.46 72.30 72.74 139,376 -0.45(-0.62%)
Jul 13, 2018 71.80 73.84 71.75 73.20 211,422 +1.38(+1.92%)
Jul 12, 2018 71.77 72.46 71.77 71.82 163,321 +0.78(+1.10%)
Jul 11, 2018 72.14 72.30 70.95 71.03 150,058 -1.96(-2.68%)
Jul 10, 2018 73.22 73.58 72.20 72.99 144,979 -0.04(-0.05%)
Jul 09, 2018 71.70 73.22 71.06 73.03 147,963 +1.38(+1.93%)
Jul 06, 2018 71.36 71.84 70.65 71.65 116,697 +0.35(+0.49%)
Jul 05, 2018 70.15 71.36 69.71 71.30 146,162 +1.64(+2.36%)
Jul 03, 2018 69.65 69.65 69.65 0 -1.08(-1.52%)
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.