Skip to main content

Enersys Inc (NY: ENS )

106.46 +1.27 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 16.27 16.33 15.85 15.90 116,034 -0.41(-2.52%)
Sep 27, 2007 16.37 16.40 16.26 16.31 157,731 -0.01(-0.05%)
Sep 26, 2007 16.33 16.42 16.16 16.32 75,568 +0.05(+0.33%)
Sep 25, 2007 16.33 16.36 16.12 16.26 71,990 -0.17(-1.03%)
Sep 24, 2007 16.45 16.50 16.28 16.43 123,636 +0.04(+0.27%)
Sep 21, 2007 16.39 16.40 16.29 16.39 301,042 +0.13(+0.83%)
Sep 20, 2007 16.35 16.39 16.11 16.25 233,634 -0.09(-0.55%)
Sep 19, 2007 16.55 16.55 16.29 16.34 254,762 +0.00(+0.00%)
Sep 18, 2007 15.85 16.37 15.55 16.34 237,994 +0.51(+3.22%)
Sep 17, 2007 15.61 16.16 15.55 15.83 330,889 +0.12(+0.74%)
Sep 14, 2007 15.79 15.84 15.45 15.72 201,552 -0.07(-0.45%)
Sep 13, 2007 15.82 16.10 15.65 15.79 88,982 +0.05(+0.34%)
Sep 12, 2007 16.01 16.03 15.57 15.74 217,761 -0.32(-2.01%)
Sep 11, 2007 16.11 16.21 15.83 16.06 332,789 -0.04(-0.22%)
Sep 10, 2007 16.50 16.56 15.65 16.09 293,329 -0.33(-2.02%)
Sep 07, 2007 16.29 16.45 16.19 16.42 368,002 +0.08(+0.49%)
Sep 06, 2007 15.90 16.36 15.93 16.34 110,669 +0.45(+2.81%)
Sep 05, 2007 15.99 16.08 15.78 15.90 343,074 -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.