Skip to main content

Enersys Inc (NY: ENS )

103.18 -2.20 (-2.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 32.83 33.74 32.69 33.63 190,881 +0.74(+2.26%)
Dec 28, 2012 32.79 33.12 32.75 32.89 327,025 -0.19(-0.57%)
Dec 27, 2012 33.09 33.20 32.49 33.08 238,530 -0.06(-0.19%)
Dec 26, 2012 33.42 33.42 32.66 33.14 463,714 -0.26(-0.78%)
Dec 24, 2012 33.45 33.45 33.01 33.40 103,529 -0.07(-0.21%)
Dec 21, 2012 33.21 33.72 32.92 33.47 1,119,296 -0.08(-0.24%)
Dec 20, 2012 33.31 33.68 32.89 33.55 545,645 +0.22(+0.67%)
Dec 19, 2012 32.98 33.40 32.75 33.33 592,178 +0.42(+1.28%)
Dec 18, 2012 31.96 32.93 31.83 32.91 453,817 +1.06(+3.34%)
Dec 17, 2012 31.73 31.95 31.40 31.85 307,662 +0.10(+0.31%)
Dec 14, 2012 31.69 32.08 31.47 31.75 255,824 +0.03(+0.08%)
Dec 13, 2012 31.72 31.95 31.47 31.72 241,369 -0.01(-0.03%)
Dec 12, 2012 32.09 32.25 31.60 31.73 463,504 -0.16(-0.50%)
Dec 11, 2012 31.95 32.18 31.74 31.89 429,442 +0.03(+0.08%)
Dec 10, 2012 31.31 31.87 30.94 31.86 326,046 +0.55(+1.74%)
Dec 07, 2012 30.79 31.32 30.61 31.32 219,943 +0.61(+1.98%)
Dec 06, 2012 30.55 30.82 30.23 30.71 346,518 +0.06(+0.20%)
Dec 05, 2012 30.65 30.83 30.27 30.65 255,816 +0.11(+0.35%)
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.