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 (%)
Sep 28, 2007 16.26 16.32 15.84 15.88 116,130 -0.41(-2.52%)
Sep 27, 2007 16.36 16.38 16.25 16.29 157,861 -0.01(-0.06%)
Sep 26, 2007 16.31 16.40 16.14 16.30 75,630 +0.05(+0.33%)
Sep 25, 2007 16.31 16.35 16.11 16.25 72,050 -0.17(-1.03%)
Sep 24, 2007 16.44 16.49 16.27 16.42 123,738 +0.04(+0.27%)
Sep 21, 2007 16.37 16.38 16.28 16.37 301,290 +0.13(+0.83%)
Sep 20, 2007 16.34 16.37 16.10 16.24 233,827 -0.09(-0.55%)
Sep 19, 2007 16.54 16.54 16.28 16.33 254,972 +0.00(+0.00%)
Sep 18, 2007 15.84 16.36 15.53 16.33 238,191 +0.51(+3.22%)
Sep 17, 2007 15.60 16.14 15.53 15.82 331,162 +0.12(+0.74%)
Sep 14, 2007 15.78 15.83 15.44 15.70 201,718 -0.07(-0.45%)
Sep 13, 2007 15.81 16.09 15.64 15.78 89,055 +0.05(+0.34%)
Sep 12, 2007 16.00 16.02 15.55 15.72 217,940 -0.32(-2.01%)
Sep 11, 2007 16.10 16.20 15.82 16.04 333,064 -0.04(-0.22%)
Sep 10, 2007 16.49 16.54 15.64 16.08 293,571 -0.33(-2.02%)
Sep 07, 2007 16.28 16.44 16.18 16.41 368,306 +0.08(+0.49%)
Sep 06, 2007 15.88 16.35 15.92 16.33 110,760 +0.45(+2.81%)
Sep 05, 2007 15.97 16.06 15.77 15.88 343,357 -0.19(-1.17%)
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.