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 (%)
Jan 30, 2015 53.49 54.07 53.01 53.09 206,933 -1.02(-1.88%)
Jan 29, 2015 53.23 54.10 52.83 54.10 152,351 +0.86(+1.62%)
Jan 28, 2015 53.90 54.33 53.11 53.24 154,029 -0.44(-0.81%)
Jan 27, 2015 53.33 54.05 52.85 53.68 142,186 -0.47(-0.87%)
Jan 26, 2015 53.83 54.27 53.27 54.15 179,255 +0.31(+0.57%)
Jan 23, 2015 53.96 54.28 53.50 53.84 97,396 -0.17(-0.32%)
Jan 22, 2015 53.28 54.11 52.72 54.01 204,742 +1.16(+2.20%)
Jan 21, 2015 52.59 53.30 52.42 52.85 350,542 +0.02(+0.03%)
Jan 20, 2015 53.21 53.43 52.29 52.83 192,279 -0.25(-0.48%)
Jan 16, 2015 52.26 53.12 52.26 53.09 254,510 +0.54(+1.02%)
Jan 15, 2015 54.12 54.49 52.48 52.55 215,556 -1.27(-2.37%)
Jan 14, 2015 54.17 54.54 53.01 53.82 186,348 -1.06(-1.94%)
Jan 13, 2015 54.40 55.61 54.08 54.89 345,590 +1.06(+1.98%)
Jan 12, 2015 54.64 54.78 53.20 53.82 310,478 -0.95(-1.74%)
Jan 09, 2015 55.10 55.16 54.53 54.78 195,318 -0.15(-0.28%)
Jan 08, 2015 54.32 55.05 54.32 54.93 188,018 +1.25(+2.34%)
Jan 07, 2015 53.64 53.80 53.19 53.68 296,331 +0.48(+0.91%)
Jan 06, 2015 54.53 54.68 53.12 53.19 273,636 -1.36(-2.50%)
Jan 05, 2015 54.72 54.91 54.30 54.56 304,287 -0.70(-1.27%)
Jan 02, 2015 56.57 56.62 54.71 55.26 141,216 -0.86(-1.54%)
Dec 31, 2014 56.41 56.12 56.12 56.12 255,027 -0.09(-0.16%)
Dec 30, 2014 55.98 56.38 55.56 56.21 137,234 +0.06(+0.11%)
Dec 29, 2014 56.16 56.73 55.95 56.15 93,482 -0.03(-0.05%)
Dec 26, 2014 56.37 56.55 55.94 56.18 93,337 +0.11(+0.19%)
Dec 24, 2014 55.79 56.07 56.07 56.07 81,819 +0.33(+0.59%)
Dec 23, 2014 55.73 56.38 55.45 55.74 143,070 +0.45(+0.81%)
Dec 22, 2014 54.86 55.41 54.50 55.30 168,975 +0.62(+1.13%)
Dec 19, 2014 54.21 55.06 53.91 54.68 1,272,272 +0.13(+0.23%)
Dec 18, 2014 54.03 54.62 53.70 54.55 251,364 +1.35(+2.55%)
Dec 17, 2014 51.96 53.44 51.75 53.19 512,778 +1.27(+2.45%)
Dec 16, 2014 51.50 52.99 51.50 51.92 564,841 +0.42(+0.81%)
Dec 15, 2014 52.55 52.88 51.28 51.50 364,422 -0.71(-1.36%)
Dec 12, 2014 53.25 53.25 52.19 52.21 351,436 -1.85(-3.41%)
Dec 11, 2014 54.80 55.10 53.95 54.06 223,140 -0.15(-0.29%)
Dec 10, 2014 54.89 55.20 54.20 54.21 312,471 -1.01(-1.84%)
Dec 09, 2014 53.36 55.26 53.36 55.23 413,672 +1.10(+2.03%)
Dec 08, 2014 54.26 55.19 53.95 54.13 354,546 -0.40(-0.73%)
Dec 05, 2014 54.42 54.81 54.25 54.53 212,836 +0.05(+0.10%)
Dec 04, 2014 55.45 55.45 54.32 54.47 279,301 -1.02(-1.83%)
Dec 03, 2014 54.29 55.64 54.29 55.49 229,957 +1.16(+2.14%)
Dec 02, 2014 54.37 54.85 54.13 54.33 396,648 -0.05(-0.08%)
Dec 01, 2014 54.65 54.96 54.20 54.37 385,142 -0.69(-1.25%)
Nov 28, 2014 55.30 55.35 54.81 55.06 223,419 -0.50(-0.90%)
Nov 26, 2014 55.53 55.56 55.56 55.56 141,171 +0.05(+0.08%)
Nov 25, 2014 55.56 55.90 55.31 55.52 216,483 -0.03(-0.05%)
Nov 24, 2014 55.41 55.89 55.28 55.54 177,649 +0.08(+0.15%)
Nov 21, 2014 56.03 56.11 55.28 55.46 235,358 +0.31(+0.56%)
Nov 20, 2014 54.67 55.17 54.08 55.15 194,336 +0.48(+0.88%)
Nov 19, 2014 54.76 54.86 53.57 54.67 590,610 -0.09(-0.17%)
Nov 18, 2014 54.49 55.29 54.19 54.76 225,932 +0.45(+0.83%)
Nov 17, 2014 54.09 54.47 53.46 54.31 160,765 +0.04(+0.07%)
Nov 14, 2014 54.27 54.47 53.94 54.28 154,259 -0.02(-0.03%)
Nov 13, 2014 54.62 54.62 53.97 54.29 252,987 -0.21(-0.38%)
Nov 12, 2014 54.13 54.58 54.13 54.50 176,994 -0.04(-0.07%)
Nov 11, 2014 54.61 54.76 54.27 54.54 214,006 -0.11(-0.20%)
Nov 10, 2014 54.68 54.78 54.31 54.65 259,364 +0.04(+0.07%)
Nov 07, 2014 53.79 54.63 53.01 54.61 496,320 -0.14(-0.25%)
Nov 06, 2014 56.28 56.86 54.64 54.75 466,182 -1.22(-2.19%)
Nov 05, 2014 56.16 56.17 55.40 55.97 344,749 +0.38(+0.69%)
Nov 04, 2014 56.29 56.74 55.32 55.59 287,023 -1.05(-1.86%)
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.