Indicators

Enersys Inc (NY: ENS )

107.18 -0.77 (-0.71%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	57.91	58.20	57.30	57.77	201,756	-0.40(-0.68%)
Jul 28, 2016	58.69	58.69	57.88	58.17	223,053	-0.75(-1.27%)
Jul 27, 2016	59.32	59.78	58.44	58.92	267,882	-0.52(-0.87%)
Jul 26, 2016	59.27	59.73	58.80	59.44	328,781	-0.04(-0.06%)
Jul 25, 2016	60.14	60.26	59.11	59.47	215,349	-0.89(-1.47%)
Jul 22, 2016	59.08	60.44	58.46	60.36	212,887	+1.30(+2.20%)
Jul 21, 2016	59.57	59.91	58.69	59.07	165,922	-0.52(-0.87%)
Jul 20, 2016	59.20	59.86	58.82	59.58	208,224	+0.54(+0.91%)
Jul 19, 2016	58.96	59.62	58.33	59.05	225,229	+0.05(+0.08%)
Jul 18, 2016	58.67	59.29	58.47	59.00	168,601	+0.34(+0.58%)
Jul 15, 2016	59.26	59.34	58.39	58.66	181,231	-0.08(-0.14%)
Jul 14, 2016	58.89	59.44	58.43	58.74	139,720	+0.54(+0.92%)
Jul 13, 2016	58.88	58.91	57.68	58.20	235,175	-0.62(-1.06%)
Jul 12, 2016	58.70	59.19	58.16	58.82	252,522	+0.84(+1.45%)
Jul 11, 2016	57.43	58.10	56.87	57.98	324,682	+0.94(+1.64%)
Jul 08, 2016	56.20	57.11	55.83	57.05	217,618	+1.21(+2.17%)
Jul 07, 2016	56.56	57.03	55.42	55.83	164,634	-0.67(-1.18%)
Jul 06, 2016	54.91	56.97	54.69	56.50	597,843	+1.36(+2.47%)
Jul 05, 2016	55.66	56.12	54.08	55.14	268,725	-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.