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 (%)
Jan 31, 2017	73.04	73.37	71.90	72.62	185,686	-0.41(-0.56%)
Jan 30, 2017	73.12	73.17	71.80	73.03	312,672	-0.85(-1.15%)
Jan 27, 2017	74.53	74.58	73.26	73.88	173,602	-0.75(-1.01%)
Jan 26, 2017	75.71	75.71	74.31	74.64	253,277	-1.08(-1.43%)
Jan 25, 2017	75.95	76.05	75.18	75.72	252,070	+0.56(+0.74%)
Jan 24, 2017	71.84	75.23	71.84	75.16	240,044	+3.39(+4.73%)
Jan 23, 2017	72.00	72.61	71.11	71.77	183,853	-0.34(-0.48%)
Jan 20, 2017	71.64	72.26	71.25	72.11	236,592	+0.79(+1.11%)
Jan 19, 2017	72.90	73.40	71.01	71.32	261,303	-1.16(-1.59%)
Jan 18, 2017	72.48	72.58	71.94	72.48	233,157	+0.25(+0.35%)
Jan 17, 2017	74.66	74.66	71.99	72.22	137,746	-2.55(-3.41%)
Jan 13, 2017		74.78	74.78	74.78	0	+1.30(+1.78%)
Jan 12, 2017	73.80	73.80	71.57	73.47	275,508	-0.65(-0.88%)
Jan 11, 2017	73.76	74.77	73.39	74.12	179,211	+0.16(+0.21%)
Jan 10, 2017	72.43	74.03	72.43	73.97	247,224	+1.86(+2.58%)
Jan 09, 2017	73.71	73.71	72.09	72.10	201,896	-1.99(-2.69%)
Jan 06, 2017	74.84	75.93	74.06	74.10	251,576	+0.84(+1.14%)
Jan 05, 2017	74.40	74.41	72.55	73.26	148,996	-1.50(-2.01%)
Jan 04, 2017	73.84	75.19	73.57	74.76	245,437	+1.63(+2.23%)

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.