Indicators

Enersys Inc (NY: ENS )

96.84 +0.38 (+0.39%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	58.79	60.72	57.96	59.07	395,758	-2.19(-3.57%)
Feb 27, 2020	62.24	64.41	60.94	61.25	198,036	-2.56(-4.01%)
Feb 26, 2020	65.42	66.33	63.04	63.81	363,233	-0.99(-1.52%)
Feb 25, 2020	68.22	68.22	64.25	64.80	429,697	-3.10(-4.56%)
Feb 24, 2020	69.41	69.93	67.86	67.90	254,410	-3.95(-5.50%)
Feb 21, 2020	71.42	72.19	70.36	71.85	221,649	+0.04(+0.05%)
Feb 20, 2020	70.64	72.34	70.34	71.81	169,344	+0.60(+0.85%)
Feb 19, 2020	72.50	72.78	71.19	71.21	150,611	-0.94(-1.30%)
Feb 18, 2020	72.70	73.92	71.79	72.15	141,458	-0.76(-1.04%)
Feb 14, 2020	73.41	73.43	71.98	72.91	171,189	-0.32(-0.43%)
Feb 13, 2020	74.33	74.69	72.78	73.22	211,261	-1.53(-2.05%)
Feb 12, 2020	74.17	75.21	73.70	74.76	231,906	+1.38(+1.88%)
Feb 11, 2020	69.56	73.55	69.16	73.38	419,694	+4.45(+6.46%)
Feb 10, 2020	68.22	69.04	67.31	68.93	260,979	+0.11(+0.15%)
Feb 07, 2020	68.80	70.41	68.25	68.82	286,497	+0.05(+0.07%)
Feb 06, 2020	72.90	72.94	66.99	68.77	632,980	-5.41(-7.29%)
Feb 05, 2020	75.42	75.75	74.06	74.18	402,487	+0.02(+0.03%)
Feb 04, 2020	72.56	74.33	72.50	74.16	261,179	+2.83(+3.97%)

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.