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 29, 2016 45.28 46.06 43.29 44.55 405,469 +0.32(+0.73%)
Jan 28, 2016 45.26 45.57 44.05 44.23 349,727 -0.45(-1.01%)
Jan 27, 2016 44.55 45.93 44.42 44.68 301,010 -0.01(-0.02%)
Jan 26, 2016 44.35 45.40 44.13 44.69 368,847 +0.65(+1.48%)
Jan 25, 2016 47.59 47.71 43.88 44.04 578,443 -4.16(-8.63%)
Jan 22, 2016 48.76 48.98 47.82 48.20 265,657 +0.20(+0.42%)
Jan 21, 2016 49.05 49.32 47.89 47.99 295,255 -1.01(-2.07%)
Jan 20, 2016 48.22 49.35 46.49 49.00 296,793 +0.14(+0.28%)
Jan 19, 2016 48.77 49.24 48.06 48.87 213,727 +0.66(+1.37%)
Jan 15, 2016 47.36 48.20 48.20 48.20 255,453 -0.48(-0.98%)
Jan 14, 2016 49.30 49.30 48.26 48.68 378,622 -0.40(-0.81%)
Jan 13, 2016 50.13 50.43 48.81 49.08 250,111 -1.05(-2.09%)
Jan 12, 2016 49.97 50.15 49.40 50.13 277,093 +0.56(+1.13%)
Jan 11, 2016 49.79 49.96 49.12 49.57 177,535 +0.05(+0.09%)
Jan 08, 2016 49.87 50.24 49.46 49.52 312,151 -0.14(-0.28%)
Jan 07, 2016 49.40 50.38 49.10 49.66 510,839 -0.49(-0.97%)
Jan 06, 2016 49.47 50.28 49.35 50.15 502,551 -0.06(-0.13%)
Jan 05, 2016 50.53 50.64 49.92 50.21 273,084 -0.11(-0.22%)
Jan 04, 2016 50.69 51.20 49.68 50.32 405,334 -1.13(-2.20%)
Dec 31, 2015 51.88 51.45 51.45 51.45 213,819 -0.74(-1.41%)
Dec 30, 2015 52.07 52.59 51.80 52.19 181,715 +0.01(+0.02%)
Dec 29, 2015 52.46 52.63 51.73 52.18 196,119 +0.07(+0.14%)
Dec 28, 2015 52.57 52.62 51.49 52.10 200,582 -0.50(-0.94%)
Dec 24, 2015 52.44 52.60 52.60 52.60 67,722 +0.07(+0.14%)
Dec 23, 2015 52.87 53.08 52.25 52.53 228,758 -0.06(-0.10%)
Dec 22, 2015 52.79 52.91 52.32 52.58 264,288 +0.07(+0.14%)
Dec 21, 2015 51.88 52.92 51.88 52.51 217,414 +0.94(+1.82%)
Dec 18, 2015 51.71 52.10 51.21 51.57 689,346 -0.49(-0.94%)
Dec 17, 2015 52.66 52.66 51.19 52.06 271,372 -0.49(-0.93%)
Dec 16, 2015 52.33 52.69 51.66 52.55 167,471 +0.65(+1.26%)
Dec 15, 2015 52.18 52.49 51.45 51.89 165,252 -0.02(-0.04%)
Dec 14, 2015 51.50 51.97 51.06 51.91 253,310 +0.52(+1.00%)
Dec 11, 2015 51.02 51.72 50.54 51.40 306,984 -0.55(-1.06%)
Dec 10, 2015 52.09 52.47 51.57 51.95 207,367 -0.24(-0.46%)
Dec 09, 2015 53.10 54.00 52.06 52.19 204,425 -1.15(-2.15%)
Dec 08, 2015 53.12 54.11 52.88 53.33 400,702 -0.54(-1.00%)
Dec 07, 2015 53.89 54.78 53.20 53.87 283,937 -0.26(-0.47%)
Dec 04, 2015 53.24 54.51 53.24 54.13 391,807 +0.92(+1.72%)
Dec 03, 2015 53.85 54.11 52.76 53.21 294,740 -0.38(-0.70%)
Dec 02, 2015 54.19 54.53 53.52 53.59 206,254 -0.72(-1.33%)
Dec 01, 2015 54.14 54.52 53.71 54.31 239,137 +0.29(+0.54%)
Nov 30, 2015 54.44 54.63 53.80 54.02 264,473 -0.20(-0.37%)
Nov 27, 2015 54.48 54.74 54.01 54.22 173,512 -0.35(-0.64%)
Nov 25, 2015 53.98 54.57 54.57 54.57 392,949 +0.64(+1.19%)
Nov 24, 2015 54.07 55.17 53.60 53.93 437,475 -0.50(-0.91%)
Nov 23, 2015 54.74 54.96 54.09 54.42 195,852 -0.28(-0.50%)
Nov 20, 2015 55.07 55.23 54.45 54.70 165,940 +0.03(+0.05%)
Nov 19, 2015 55.34 55.54 54.40 54.67 123,326 -0.69(-1.24%)
Nov 18, 2015 55.66 55.69 54.78 55.36 229,522 +0.00(+0.00%)
Nov 17, 2015 55.64 55.86 54.65 55.36 288,420 -0.02(-0.03%)
Nov 16, 2015 55.20 56.39 55.15 55.38 345,384 +0.29(+0.53%)
Nov 13, 2015 55.39 56.45 54.93 55.08 253,304 -0.69(-1.23%)
Nov 12, 2015 56.78 57.20 55.60 55.77 254,529 -1.54(-2.69%)
Nov 11, 2015 57.92 58.09 57.02 57.31 189,265 -0.46(-0.79%)
Nov 10, 2015 58.33 58.91 57.70 57.77 337,747 -1.30(-2.20%)
Nov 09, 2015 59.60 59.60 58.38 59.07 142,879 -0.61(-1.01%)
Nov 06, 2015 58.83 59.78 58.21 59.68 181,992 +0.69(+1.17%)
Nov 05, 2015 58.02 59.12 57.74 58.99 233,223 +1.07(+1.85%)
Nov 04, 2015 58.40 58.78 57.50 57.92 263,497 +0.17(+0.29%)
Nov 03, 2015 58.85 59.73 57.68 57.75 777,584 -1.41(-2.39%)
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.