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 (%)
Feb 28, 2019	71.53	71.93	70.03	70.07	325,855	-1.83(-2.55%)
Feb 27, 2019	71.52	72.38	71.08	71.90	250,932	+0.21(+0.29%)
Feb 26, 2019	73.42	73.80	71.66	71.70	260,231	-1.76(-2.39%)
Feb 25, 2019	73.79	74.25	73.15	73.45	329,787	+0.27(+0.36%)
Feb 22, 2019	71.90	73.39	71.46	73.19	354,494	+1.75(+2.44%)
Feb 21, 2019	71.73	71.91	71.13	71.44	302,571	-0.36(-0.50%)
Feb 20, 2019	71.06	72.33	70.65	71.80	508,398	+0.78(+1.10%)
Feb 19, 2019	72.66	73.27	71.01	71.02	464,418	-1.91(-2.62%)
Feb 15, 2019	71.75	73.35	71.47	72.93	600,586	+1.95(+2.74%)
Feb 14, 2019	70.51	71.30	70.32	70.98	704,807	+0.13(+0.19%)
Feb 13, 2019	69.10	71.38	69.10	70.85	723,768	+1.98(+2.88%)
Feb 12, 2019	67.08	69.27	66.97	68.87	872,033	+1.90(+2.83%)
Feb 11, 2019	70.74	70.74	65.92	66.97	1,443,595	-3.92(-5.53%)
Feb 08, 2019	74.15	74.15	69.67	70.89	1,238,465	-4.14(-5.52%)
Feb 07, 2019	75.93	76.41	65.87	75.03	2,044,061	-9.13(-10.85%)
Feb 06, 2019	84.06	85.27	83.86	84.16	256,179	+0.05(+0.06%)
Feb 05, 2019	83.49	84.16	83.35	84.11	289,117	+0.99(+1.19%)
Feb 04, 2019	82.08	83.20	81.59	83.12	236,527	+1.21(+1.47%)

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.