Indicators

Enersys Inc (NY: ENS )

103.18 -2.20 (-2.09%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	67.39	67.76	66.63	67.50	211,110	+0.48(+0.71%)
Jul 28, 2017	66.60	67.14	66.24	67.02	200,572	+0.40(+0.60%)
Jul 27, 2017	66.57	66.87	66.22	66.62	332,479	+0.33(+0.49%)
Jul 26, 2017	67.86	67.86	66.16	66.29	137,843	-1.46(-2.15%)
Jul 25, 2017	67.38	67.87	67.05	67.75	374,949	+1.00(+1.50%)
Jul 24, 2017	66.78	67.24	66.65	66.75	306,490	-0.29(-0.43%)
Jul 21, 2017	67.50	67.50	66.15	67.04	269,030	-0.38(-0.57%)
Jul 20, 2017	68.42	68.42	67.25	67.42	163,308	-0.78(-1.14%)
Jul 19, 2017	67.24	68.32	67.24	68.20	394,082	+1.02(+1.52%)
Jul 18, 2017	67.31	67.78	66.81	67.18	159,205	-0.45(-0.66%)
Jul 17, 2017	67.60	68.08	67.30	67.63	171,160	+0.09(+0.14%)
Jul 14, 2017	66.96	68.19	66.96	67.53	233,176	+0.34(+0.50%)
Jul 13, 2017	67.45	67.67	66.81	67.20	144,455	-0.15(-0.22%)
Jul 12, 2017	67.43	68.52	67.31	67.35	178,013	+0.33(+0.49%)
Jul 11, 2017	67.04	67.89	66.85	67.02	246,651	-0.01(-0.01%)
Jul 10, 2017	67.22	67.95	66.79	67.03	215,342	-0.64(-0.94%)
Jul 07, 2017	67.83	68.19	67.38	67.67	173,492	-0.01(-0.01%)
Jul 06, 2017	67.81	68.74	66.98	67.67	232,252	-0.68(-1.00%)
Jul 05, 2017	69.02	69.11	67.69	68.36	136,195	-0.75(-1.08%)

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.