Indicators

Enersys Inc (NY: ENS )

107.06 -0.23 (-0.21%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	67.81	68.10	66.88	67.09	88,381	-0.90(-1.32%)
Nov 27, 2019	69.40	69.88	67.76	67.99	206,989	-1.50(-2.16%)
Nov 26, 2019	69.03	70.04	68.69	69.49	336,134	+0.15(+0.22%)
Nov 25, 2019	67.36	69.68	67.30	69.34	313,101	+2.42(+3.61%)
Nov 22, 2019	66.38	67.37	65.88	66.92	293,174	+1.02(+1.55%)
Nov 21, 2019	65.97	66.15	65.29	65.89	181,237	+0.22(+0.33%)
Nov 20, 2019	65.23	66.08	64.87	65.67	245,191	+0.04(+0.06%)
Nov 19, 2019	64.99	65.69	64.39	65.64	131,354	+1.00(+1.55%)
Nov 18, 2019	64.98	65.01	64.27	64.63	140,818	-0.83(-1.27%)
Nov 15, 2019	65.35	66.00	64.57	65.46	157,830	+0.83(+1.29%)
Nov 14, 2019	65.45	66.00	64.59	64.63	206,288	-1.11(-1.69%)
Nov 13, 2019	65.30	66.02	65.05	65.74	227,032	-0.48(-0.72%)
Nov 12, 2019	66.28	66.67	65.83	66.22	145,452	+0.04(+0.06%)
Nov 11, 2019	65.97	66.57	65.28	66.18	182,331	-0.70(-1.04%)
Nov 08, 2019	66.55	66.95	65.79	66.88	203,538	+0.19(+0.29%)
Nov 07, 2019	69.50	71.61	66.21	66.69	299,209	-1.43(-2.11%)
Nov 06, 2019	68.77	68.77	67.60	68.12	344,327	-0.78(-1.14%)
Nov 05, 2019	69.18	70.27	68.82	68.91	192,181	-0.18(-0.26%)
Nov 04, 2019	67.88	69.37	67.21	69.09	272,449	+1.97(+2.93%)

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.