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 (%)
Jul 31, 2017	67.53	67.90	66.77	67.64	210,660	+0.48(+0.71%)
Jul 28, 2017	66.74	67.28	66.38	67.16	200,144	+0.40(+0.60%)
Jul 27, 2017	66.71	67.01	66.36	66.76	331,771	+0.33(+0.49%)
Jul 26, 2017	68.01	68.01	66.30	66.43	137,549	-1.46(-2.15%)
Jul 25, 2017	67.52	68.02	67.19	67.89	374,150	+1.00(+1.50%)
Jul 24, 2017	66.92	67.38	66.79	66.89	305,837	-0.29(-0.43%)
Jul 21, 2017	67.64	67.64	66.29	67.18	268,457	-0.38(-0.57%)
Jul 20, 2017	68.57	68.57	67.40	67.57	162,960	-0.78(-1.14%)
Jul 19, 2017	67.39	68.46	67.39	68.34	393,242	+1.02(+1.52%)
Jul 18, 2017	67.45	67.92	66.95	67.32	158,866	-0.45(-0.66%)
Jul 17, 2017	67.74	68.22	67.44	67.77	170,796	+0.09(+0.14%)
Jul 14, 2017	67.10	68.33	67.10	67.68	232,679	+0.34(+0.50%)
Jul 13, 2017	67.59	67.82	66.95	67.34	144,147	-0.15(-0.22%)
Jul 12, 2017	67.58	68.66	67.45	67.49	177,634	+0.33(+0.49%)
Jul 11, 2017	67.18	68.03	67.00	67.16	246,125	-0.01(-0.01%)
Jul 10, 2017	67.36	68.09	66.93	67.17	214,883	-0.64(-0.94%)
Jul 07, 2017	67.98	68.33	67.52	67.81	173,123	-0.01(-0.01%)
Jul 06, 2017	67.96	68.89	67.13	67.82	231,757	-0.68(-1.00%)
Jul 05, 2017	69.17	69.26	67.84	68.50	135,905	-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.