Skip to main content

Enersys Inc (NY: ENS )

102.01 +0.21 (+0.21%)
Streaming Delayed Price Updated: 12:02 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 72.55 73.47 71.82 73.45 222,941 +1.50(+2.08%)
Dec 28, 2018 72.19 73.10 71.47 71.96 393,581 -0.08(-0.11%)
Dec 27, 2018 71.12 72.15 69.45 72.03 326,189 -0.58(-0.80%)
Dec 26, 2018 68.69 72.64 67.93 72.61 333,484 +4.47(+6.56%)
Dec 24, 2018 70.44 70.45 68.13 68.14 215,968 -2.50(-3.54%)
Dec 21, 2018 69.09 72.40 69.09 70.64 1,388,472 +2.72(+4.00%)
Dec 20, 2018 68.19 68.69 66.52 67.93 294,344 -0.58(-0.84%)
Dec 19, 2018 71.69 72.11 67.88 68.50 278,173 -2.73(-3.83%)
Dec 18, 2018 70.12 72.36 69.52 71.23 420,631 +1.81(+2.60%)
Dec 17, 2018 72.07 72.56 68.94 69.42 416,667 -2.63(-3.65%)
Dec 14, 2018 74.02 74.89 71.87 72.05 355,227 -2.99(-3.99%)
Dec 13, 2018 75.75 75.75 74.50 75.04 271,297 -0.49(-0.65%)
Dec 12, 2018 74.31 76.37 73.57 75.53 325,314 +2.83(+3.90%)
Dec 11, 2018 75.11 75.30 72.15 72.70 222,930 -0.83(-1.13%)
Dec 10, 2018 74.99 74.99 72.56 73.53 202,574 -1.27(-1.69%)
Dec 07, 2018 76.34 76.97 74.08 74.79 313,014 -1.72(-2.25%)
Dec 06, 2018 77.68 77.82 73.83 76.51 380,062 -2.94(-3.70%)
Dec 04, 2018 83.90 84.05 79.34 79.45 417,741 -4.43(-5.28%)
Dec 03, 2018 83.83 84.35 81.49 83.88 363,830 +1.37(+1.66%)
Nov 30, 2018 81.39 82.78 80.83 82.51 262,822 +0.84(+1.03%)
Nov 29, 2018 80.84 82.22 80.68 81.67 227,950 +0.54(+0.66%)
Nov 28, 2018 79.49 81.15 77.86 81.13 273,182 +2.24(+2.84%)
Nov 27, 2018 78.64 79.27 78.40 78.89 163,958 -0.43(-0.55%)
Nov 26, 2018 78.70 79.55 78.27 79.33 270,215 +1.37(+1.76%)
Nov 23, 2018 77.14 78.93 77.14 77.96 147,294 -0.03(-0.04%)
Nov 21, 2018 77.99 77.99 77.99 0 +1.44(+1.88%)
Nov 20, 2018 78.11 78.27 75.94 76.55 292,859 -2.85(-3.59%)
Nov 19, 2018 80.94 81.58 79.18 79.40 226,380 -1.63(-2.02%)
Nov 16, 2018 80.51 81.65 80.51 81.04 327,415 -0.16(-0.20%)
Nov 15, 2018 79.13 81.72 78.92 81.20 204,182 +1.59(+1.99%)
Nov 14, 2018 81.09 81.75 79.11 79.61 203,752 -0.28(-0.35%)
Nov 13, 2018 81.08 82.26 79.74 79.89 311,667 -0.65(-0.81%)
Nov 12, 2018 81.44 82.42 80.25 80.54 227,988 -2.40(-2.89%)
Nov 09, 2018 83.60 84.11 81.75 82.94 194,628 -0.86(-1.03%)
Nov 08, 2018 80.00 84.73 77.78 83.80 300,593 +0.51(+0.61%)
Nov 07, 2018 80.22 83.77 79.80 83.29 336,757 +3.27(+4.08%)
Nov 06, 2018 78.37 80.06 78.37 80.03 198,057 +1.38(+1.75%)
Nov 05, 2018 77.83 79.41 77.49 78.65 153,311 +0.92(+1.18%)
Nov 02, 2018 77.63 77.91 76.72 77.73 117,433 +1.01(+1.32%)
Nov 01, 2018 75.73 77.31 75.57 76.72 220,673 +1.58(+2.10%)
Oct 31, 2018 74.26 75.97 73.52 75.14 575,621 +1.75(+2.38%)
Oct 30, 2018 69.45 73.51 68.84 73.40 381,362 +4.32(+6.25%)
Oct 29, 2018 70.76 71.89 68.07 69.08 190,062 -0.53(-0.76%)
Oct 26, 2018 68.81 70.54 67.62 69.61 230,313 +0.00(+0.00%)
Oct 25, 2018 70.11 70.54 69.50 69.61 210,023 +0.14(+0.20%)
Oct 24, 2018 72.06 72.59 69.36 69.47 171,065 -2.47(-3.44%)
Oct 23, 2018 72.39 72.73 70.69 71.94 246,686 -2.06(-2.78%)
Oct 22, 2018 74.92 75.21 73.81 74.00 181,520 -0.41(-0.55%)
Oct 19, 2018 75.19 76.40 73.80 74.41 303,696 -0.64(-0.86%)
Oct 18, 2018 77.68 77.77 74.93 75.05 171,463 -3.08(-3.94%)
Oct 17, 2018 78.00 78.54 77.38 78.13 122,896 -0.22(-0.28%)
Oct 16, 2018 76.80 78.40 76.07 78.34 175,301 +2.22(+2.92%)
Oct 15, 2018 75.13 76.83 74.79 76.13 182,439 +0.65(+0.86%)
Oct 12, 2018 78.05 78.05 74.43 75.47 287,706 -1.07(-1.39%)
Oct 11, 2018 77.82 78.42 76.52 76.54 292,655 -1.71(-2.18%)
Oct 10, 2018 81.58 81.61 78.13 78.25 606,840 -3.63(-4.43%)
Oct 09, 2018 81.50 82.49 80.74 81.88 214,528 +0.33(+0.41%)
Oct 08, 2018 80.54 81.63 80.23 81.55 147,355 +1.09(+1.35%)
Oct 05, 2018 82.07 82.52 79.94 80.46 270,234 -1.58(-1.92%)
Oct 04, 2018 83.72 84.27 81.88 82.04 252,893 -0.73(-0.88%)
Oct 03, 2018 81.97 83.09 81.34 82.76 147,453 +0.93(+1.13%)
Oct 02, 2018 81.50 82.25 81.05 81.84 207,809 +0.12(+0.15%)
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.