Indicators

Enersys Inc (NY: ENS )

96.37 -1.84 (-1.87%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	60.28	61.41	58.76	60.93	286,333	+0.11(+0.17%)
May 28, 2020	63.83	63.83	60.58	60.82	352,773	-2.15(-3.41%)
May 27, 2020	63.19	63.30	60.98	62.97	287,590	+1.81(+2.96%)
May 26, 2020	62.23	63.26	61.10	61.16	220,147	+2.02(+3.42%)
May 22, 2020	59.64	59.84	57.66	59.14	134,439	-0.07(-0.11%)
May 21, 2020	58.75	59.99	58.72	59.20	249,453	+0.17(+0.29%)
May 20, 2020	58.59	60.16	58.28	59.03	278,519	+1.72(+3.01%)
May 19, 2020	58.22	59.70	57.28	57.31	173,817	-1.55(-2.63%)
May 18, 2020	56.33	59.26	56.33	58.86	207,660	+5.42(+10.14%)
May 15, 2020	52.37	54.09	51.56	53.44	142,959	+0.88(+1.67%)
May 14, 2020	51.26	52.81	50.09	52.56	217,217	-0.40(-0.76%)
May 13, 2020	53.82	54.65	52.37	52.97	202,148	-1.77(-3.24%)
May 12, 2020	57.75	58.05	54.62	54.74	352,023	-2.75(-4.79%)
May 11, 2020	56.38	58.03	55.25	57.49	419,093	-0.13(-0.23%)
May 08, 2020	55.58	57.70	54.87	57.63	285,190	+3.55(+6.57%)
May 07, 2020	53.79	54.28	52.98	54.07	225,888	+1.67(+3.18%)
May 06, 2020	53.75	53.75	52.27	52.41	134,886	-1.28(-2.38%)
May 05, 2020	54.91	55.53	53.26	53.69	183,678	+0.27(+0.50%)
May 04, 2020	52.77	53.79	51.97	53.42	227,519	-0.27(-0.50%)

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.