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 (%)
Jul 29, 2016 57.78 58.08 57.18 57.64 202,187 -0.40(-0.68%)
Jul 28, 2016 58.57 58.57 57.76 58.04 223,530 -0.75(-1.27%)
Jul 27, 2016 59.20 59.65 58.32 58.79 268,454 -0.52(-0.87%)
Jul 26, 2016 59.14 59.60 58.67 59.31 329,483 -0.04(-0.06%)
Jul 25, 2016 60.01 60.14 58.99 59.35 215,809 -0.89(-1.47%)
Jul 22, 2016 58.96 60.31 58.34 60.23 213,342 +1.29(+2.20%)
Jul 21, 2016 59.45 59.78 58.57 58.94 166,276 -0.52(-0.87%)
Jul 20, 2016 59.08 59.73 58.70 59.46 208,668 +0.54(+0.91%)
Jul 19, 2016 58.84 59.49 58.21 58.92 225,710 +0.05(+0.08%)
Jul 18, 2016 58.54 59.16 58.35 58.87 168,961 +0.34(+0.58%)
Jul 15, 2016 59.13 59.22 58.26 58.53 181,618 -0.08(-0.14%)
Jul 14, 2016 58.76 59.31 58.30 58.62 140,019 +0.54(+0.92%)
Jul 13, 2016 58.75 58.78 57.55 58.08 235,677 -0.62(-1.06%)
Jul 12, 2016 58.58 59.07 58.03 58.70 253,061 +0.84(+1.45%)
Jul 11, 2016 57.30 57.98 56.75 57.86 325,375 +0.93(+1.64%)
Jul 08, 2016 56.08 56.99 55.71 56.92 218,083 +1.21(+2.17%)
Jul 07, 2016 56.44 56.91 55.31 55.71 164,986 -0.67(-1.18%)
Jul 06, 2016 54.79 56.85 54.58 56.38 599,120 +1.36(+2.47%)
Jul 05, 2016 55.54 56.00 53.97 55.02 269,299 -1.06(-1.90%)
Jul 01, 2016 55.00 56.08 56.08 56.08 256,019 +1.10(+2.00%)
Jun 30, 2016 53.28 55.02 53.26 54.98 309,338 +1.71(+3.21%)
Jun 29, 2016 52.72 53.36 52.13 53.27 298,365 +1.30(+2.51%)
Jun 28, 2016 52.89 53.26 51.70 51.97 364,157 -0.27(-0.51%)
Jun 27, 2016 53.88 53.88 51.52 52.24 347,616 -2.42(-4.43%)
Jun 24, 2016 56.50 57.28 54.50 54.66 308,486 -4.59(-7.75%)
Jun 23, 2016 58.57 59.49 58.05 59.25 152,036 +1.56(+2.71%)
Jun 22, 2016 58.04 58.58 57.63 57.69 140,879 -0.07(-0.13%)
Jun 21, 2016 58.79 58.93 57.32 57.77 269,015 -0.82(-1.40%)
Jun 20, 2016 59.29 59.96 58.57 58.59 183,724 +0.25(+0.43%)
Jun 17, 2016 58.10 58.81 57.81 58.34 420,902 +0.46(+0.80%)
Jun 16, 2016 57.88 58.10 56.91 57.88 220,633 -0.49(-0.84%)
Jun 15, 2016 58.79 59.59 58.33 58.37 205,535 -0.13(-0.22%)
Jun 14, 2016 59.11 59.88 57.97 58.50 185,714 -0.88(-1.48%)
Jun 13, 2016 59.58 59.99 59.19 59.37 118,388 -0.67(-1.12%)
Jun 10, 2016 60.68 61.15 59.87 60.05 158,074 -1.20(-1.96%)
Jun 09, 2016 61.49 61.69 61.02 61.25 187,471 -0.71(-1.15%)
Jun 08, 2016 62.58 62.81 61.73 61.96 189,058 -0.07(-0.11%)
Jun 07, 2016 61.78 62.26 61.58 62.03 179,503 +0.43(+0.70%)
Jun 06, 2016 59.85 61.78 59.75 61.60 302,508 +2.07(+3.49%)
Jun 03, 2016 59.03 59.94 57.96 59.52 307,227 +0.41(+0.69%)
Jun 02, 2016 59.02 59.62 58.65 59.12 550,104 +0.31(+0.53%)
Jun 01, 2016 55.61 60.14 55.37 58.80 925,940 +3.37(+6.07%)
May 31, 2016 55.03 55.73 54.77 55.44 302,613 +0.47(+0.86%)
May 27, 2016 55.04 54.97 54.97 54.97 123,843 +0.12(+0.22%)
May 26, 2016 55.06 55.20 54.55 54.85 112,528 +0.06(+0.10%)
May 25, 2016 54.29 55.15 54.12 54.79 285,040 +0.66(+1.23%)
May 24, 2016 54.13 54.72 53.62 54.13 630,100 +0.23(+0.43%)
May 23, 2016 53.70 54.22 53.18 53.90 223,508 -0.05(-0.09%)
May 20, 2016 52.88 54.18 52.66 53.94 191,225 +1.37(+2.61%)
May 19, 2016 53.19 53.77 51.93 52.57 118,157 -1.02(-1.91%)
May 18, 2016 52.08 53.74 51.38 53.59 116,561 +1.38(+2.65%)
May 17, 2016 52.96 53.77 51.81 52.21 145,742 -0.90(-1.70%)
May 16, 2016 52.05 53.75 52.05 53.11 121,630 +1.12(+2.15%)
May 13, 2016 53.30 53.52 51.96 52.00 139,438 -1.44(-2.69%)
May 12, 2016 54.06 54.59 52.94 53.44 98,931 -0.33(-0.62%)
May 11, 2016 53.76 54.32 53.33 53.77 138,572 -0.04(-0.07%)
May 10, 2016 53.38 54.07 53.06 53.81 223,450 +0.42(+0.79%)
May 09, 2016 54.01 54.31 53.19 53.38 200,435 -0.81(-1.50%)
May 06, 2016 55.62 57.79 53.54 54.19 512,856 +0.83(+1.56%)
May 05, 2016 52.11 53.94 51.89 53.36 183,918 +1.47(+2.83%)
May 04, 2016 52.46 52.68 51.33 51.90 168,703 -0.65(-1.25%)
May 03, 2016 53.23 53.23 52.28 52.55 90,058 -1.26(-2.35%)
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.