Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	63.99	64.28	62.90	62.91	336,842	-1.18(-1.85%)
Sep 27, 2019	64.67	65.12	63.59	64.09	311,933	-0.07(-0.10%)
Sep 26, 2019	64.03	64.45	63.47	64.16	257,706	+0.11(+0.18%)
Sep 25, 2019	62.74	64.07	62.16	64.05	352,534	+0.91(+1.44%)
Sep 24, 2019	64.78	65.34	62.73	63.14	548,333	-1.56(-2.40%)
Sep 23, 2019	64.33	65.09	63.63	64.69	280,994	-0.25(-0.38%)
Sep 20, 2019	60.30	65.69	59.61	64.94	1,110,425	+5.04(+8.41%)
Sep 19, 2019	60.68	61.34	59.69	59.90	332,095	-0.94(-1.55%)
Sep 18, 2019	62.12	62.39	60.39	60.85	259,789	-1.32(-2.12%)
Sep 17, 2019	62.72	63.08	61.74	62.17	188,501	-1.07(-1.69%)
Sep 16, 2019	62.60	63.25	62.50	63.23	221,442	+0.26(+0.41%)
Sep 13, 2019	63.11	63.47	61.92	62.98	270,426	+0.72(+1.15%)
Sep 12, 2019	62.07	63.14	60.66	62.26	255,995	+0.44(+0.72%)
Sep 11, 2019	60.26	61.95	59.00	61.82	259,276	+1.63(+2.70%)
Sep 10, 2019	57.79	60.34	57.33	60.19	300,580	+2.37(+4.10%)
Sep 09, 2019	56.30	57.83	56.05	57.82	223,179	+1.82(+3.24%)
Sep 06, 2019	55.85	56.62	55.74	56.00	189,599	+0.15(+0.27%)
Sep 05, 2019	54.05	56.18	53.97	55.85	235,040	+2.62(+4.91%)
Sep 04, 2019	52.73	53.75	52.73	53.24	189,797	+1.14(+2.19%)

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.