Skip to main content

Enersys Inc (NY: ENS )

103.52 -0.12 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 57.86 58.08 58.08 58.08 173,004 +0.34(+0.59%)
Aug 28, 2014 57.70 57.94 57.64 57.74 207,575 -0.20(-0.34%)
Aug 27, 2014 58.17 58.17 57.80 57.94 341,353 -0.09(-0.16%)
Aug 26, 2014 57.85 58.12 57.67 58.03 215,618 +0.18(+0.31%)
Aug 25, 2014 58.15 58.15 57.73 57.85 569,228 -0.13(-0.22%)
Aug 22, 2014 57.71 58.10 57.30 57.97 570,002 +0.07(+0.12%)
Aug 21, 2014 57.42 58.12 57.22 57.90 395,461 +0.55(+0.96%)
Aug 20, 2014 57.18 57.50 56.75 57.35 489,032 -0.11(-0.19%)
Aug 19, 2014 57.29 57.66 57.00 57.46 493,264 +0.41(+0.71%)
Aug 18, 2014 56.56 57.09 56.38 57.05 329,043 +0.96(+1.71%)
Aug 15, 2014 56.07 56.17 55.40 56.09 593,155 +0.29(+0.52%)
Aug 14, 2014 55.27 55.89 55.14 55.81 426,752 +0.52(+0.95%)
Aug 13, 2014 55.36 55.38 55.11 55.28 866,745 -0.08(-0.15%)
Aug 12, 2014 55.20 55.44 54.94 55.36 537,316 +0.11(+0.20%)
Aug 11, 2014 54.50 55.34 54.30 55.25 669,317 +1.00(+1.85%)
Aug 08, 2014 52.46 54.31 52.31 54.25 697,895 +1.69(+3.21%)
Aug 07, 2014 55.95 56.21 52.29 52.56 1,426,754 -4.91(-8.55%)
Aug 06, 2014 57.90 57.92 57.43 57.48 731,116 -0.45(-0.78%)
Aug 05, 2014 57.81 58.42 57.69 57.93 323,543 -0.08(-0.14%)
Aug 04, 2014 57.62 58.09 57.21 58.01 706,036 +0.61(+1.05%)
Aug 01, 2014 57.31 57.51 56.89 57.40 473,446 +0.10(+0.17%)
Jul 31, 2014 57.42 57.81 57.20 57.31 508,027 -0.88(-1.51%)
Jul 30, 2014 58.42 58.49 57.99 58.18 314,752 +0.04(+0.06%)
Jul 29, 2014 58.43 58.67 58.08 58.15 480,447 -0.33(-0.57%)
Jul 28, 2014 58.41 58.71 57.72 58.48 409,172 +0.00(+0.00%)
Jul 25, 2014 58.06 58.55 57.45 58.48 435,426 -0.08(-0.14%)
Jul 24, 2014 58.69 58.81 58.15 58.56 356,588 +0.02(+0.03%)
Jul 23, 2014 58.62 58.71 58.15 58.54 515,901 +0.01(+0.02%)
Jul 22, 2014 58.80 59.13 58.53 58.53 370,232 -0.06(-0.11%)
Jul 21, 2014 58.42 58.96 58.18 58.60 353,950 -0.03(-0.05%)
Jul 18, 2014 59.42 59.43 58.42 58.62 777,834 -0.83(-1.40%)
Jul 17, 2014 60.53 60.58 59.41 59.46 343,614 -1.10(-1.82%)
Jul 16, 2014 61.06 61.16 60.19 60.56 341,496 -0.29(-0.48%)
Jul 15, 2014 61.89 62.03 60.75 60.85 293,472 -0.98(-1.58%)
Jul 14, 2014 62.04 62.41 61.77 61.82 412,648 +0.35(+0.57%)
Jul 11, 2014 60.63 61.52 60.29 61.47 370,617 +0.73(+1.20%)
Jul 10, 2014 60.43 61.34 60.07 60.74 592,904 -1.00(-1.62%)
Jul 09, 2014 62.02 62.67 61.62 61.74 728,842 -0.09(-0.15%)
Jul 08, 2014 61.52 61.99 60.68 61.83 711,357 +0.10(+0.16%)
Jul 07, 2014 62.44 62.80 61.54 61.73 503,394 -1.22(-1.94%)
Jul 03, 2014 62.49 62.95 62.95 62.95 210,859 +0.71(+1.15%)
Jul 02, 2014 62.91 63.22 62.19 62.24 220,651 -0.67(-1.06%)
Jul 01, 2014 62.18 63.24 62.18 62.91 597,490 +0.76(+1.22%)
Jun 30, 2014 62.17 62.32 61.69 62.15 313,617 -0.11(-0.17%)
Jun 27, 2014 61.71 62.51 61.71 62.26 557,355 +0.15(+0.25%)
Jun 26, 2014 62.37 62.40 61.63 62.10 199,337 -0.13(-0.20%)
Jun 25, 2014 62.04 62.83 61.89 62.23 555,870 -0.01(-0.01%)
Jun 24, 2014 62.61 63.22 62.19 62.24 423,652 -0.68(-1.08%)
Jun 23, 2014 63.60 63.76 62.70 62.92 454,547 -0.70(-1.11%)
Jun 20, 2014 63.55 63.75 63.41 63.62 458,978 +0.42(+0.66%)
Jun 19, 2014 63.07 63.33 62.59 63.20 457,911 +0.17(+0.27%)
Jun 18, 2014 63.37 63.46 62.17 63.03 475,459 -0.20(-0.31%)
Jun 17, 2014 62.58 63.59 62.03 63.23 281,590 +0.46(+0.73%)
Jun 16, 2014 63.41 63.58 62.44 62.77 289,624 -0.65(-1.03%)
Jun 13, 2014 63.51 63.90 63.02 63.42 185,533 +0.22(+0.34%)
Jun 12, 2014 63.99 63.99 63.06 63.20 650,752 -1.08(-1.67%)
Jun 11, 2014 64.12 64.74 64.02 64.28 306,790 -0.44(-0.68%)
Jun 10, 2014 64.22 64.72 63.88 64.72 332,430 +0.88(+1.38%)
Jun 06, 2014 63.71 64.01 63.47 63.84 228,879 +0.14(+0.23%)
Jun 05, 2014 62.34 63.95 62.11 63.69 358,186 +1.48(+2.38%)
Jun 04, 2014 61.65 62.43 61.02 62.21 501,353 +0.13(+0.20%)
Jun 03, 2014 61.66 62.41 61.55 62.09 341,365 -0.15(-0.25%)
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.