Skip to main content

Enersys Inc (NY: ENS )

103.42 +0.17 (+0.16%)
Streaming Delayed Price Updated: 9:51 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 28.38 29.00 28.01 28.58 368,449 -0.27(-0.93%)
Jul 28, 2011 29.63 29.63 28.55 28.85 418,240 -0.78(-2.62%)
Jul 27, 2011 30.50 30.64 29.52 29.63 462,656 -1.13(-3.66%)
Jul 26, 2011 31.22 31.31 30.55 30.76 256,946 -0.55(-1.74%)
Jul 25, 2011 31.20 31.78 31.06 31.30 201,419 -0.32(-1.02%)
Jul 22, 2011 31.62 31.82 31.61 31.62 159,064 -0.06(-0.20%)
Jul 21, 2011 31.96 31.96 31.35 31.69 299,977 -0.05(-0.17%)
Jul 20, 2011 32.13 32.13 31.58 31.74 184,981 -0.29(-0.92%)
Jul 19, 2011 31.73 32.17 31.66 32.03 256,481 +0.64(+2.05%)
Jul 18, 2011 32.15 32.37 31.20 31.39 344,447 -0.86(-2.66%)
Jul 15, 2011 32.12 32.37 31.73 32.25 887,365 +0.48(+1.52%)
Jul 14, 2011 31.20 32.61 31.05 31.77 833,813 +0.76(+2.45%)
Jul 13, 2011 30.31 31.14 30.27 31.01 886,814 +0.99(+3.31%)
Jul 12, 2011 30.18 30.56 29.97 30.01 385,078 -0.34(-1.12%)
Jul 11, 2011 30.78 31.04 30.21 30.35 181,562 -0.96(-3.05%)
Jul 08, 2011 31.23 31.37 31.04 31.31 265,023 -0.45(-1.41%)
Jul 07, 2011 31.52 31.90 31.37 31.76 217,392 +0.50(+1.60%)
Jul 06, 2011 31.33 31.46 31.19 31.26 380,413 -0.16(-0.51%)
Jul 05, 2011 31.52 31.61 31.27 31.42 503,506 -0.05(-0.17%)
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.