Skip to main content

Enersys Inc (NY: ENS )

108.98 -0.93 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 40.72 41.08 40.57 40.82 446,195 +0.51(+1.27%)
Mar 27, 2013 40.26 40.42 39.79 40.31 290,139 -0.34(-0.84%)
Mar 26, 2013 40.73 40.97 40.43 40.65 371,643 +0.13(+0.31%)
Mar 25, 2013 39.90 40.65 39.90 40.53 575,121 +0.79(+1.98%)
Mar 22, 2013 40.10 40.10 39.33 39.74 383,083 -0.28(-0.69%)
Mar 21, 2013 40.36 40.71 39.57 40.02 327,720 -0.69(-1.69%)
Mar 20, 2013 40.17 40.71 39.91 40.71 478,784 +0.80(+2.00%)
Mar 19, 2013 39.61 40.13 39.41 39.91 342,121 +0.39(+1.00%)
Mar 18, 2013 39.56 39.68 39.08 39.52 482,552 -0.57(-1.43%)
Mar 15, 2013 40.27 40.27 39.34 40.09 746,144 +0.23(+0.58%)
Mar 14, 2013 38.68 39.88 38.55 39.86 1,402,874 +1.35(+3.51%)
Mar 13, 2013 38.42 38.65 38.25 38.51 261,938 +0.09(+0.23%)
Mar 12, 2013 38.38 38.50 38.12 38.42 303,029 +0.02(+0.05%)
Mar 11, 2013 37.96 38.57 37.90 38.40 298,484 +0.34(+0.89%)
Mar 08, 2013 37.87 38.12 37.62 38.06 224,844 +0.57(+1.53%)
Mar 07, 2013 37.39 37.64 37.19 37.48 296,606 +0.09(+0.24%)
Mar 06, 2013 37.04 37.72 36.90 37.39 369,095 +0.55(+1.48%)
Mar 05, 2013 36.55 36.96 36.48 36.85 302,574 +0.58(+1.61%)
Mar 04, 2013 35.97 36.29 35.79 36.27 324,442 +0.16(+0.45%)
Mar 01, 2013 36.23 36.55 35.70 36.10 294,910 -0.51(-1.39%)
Feb 28, 2013 36.53 36.91 36.22 36.62 275,434 +0.37(+1.01%)
Feb 27, 2013 35.48 36.60 35.48 36.25 249,278 +0.69(+1.94%)
Feb 26, 2013 35.84 35.93 35.28 35.56 250,325 -0.02(-0.05%)
Feb 25, 2013 37.04 37.13 35.57 35.58 205,946 -1.28(-3.48%)
Feb 22, 2013 36.96 37.03 36.61 36.86 199,151 +0.13(+0.37%)
Feb 21, 2013 37.45 37.54 36.32 36.72 269,310 -0.86(-2.29%)
Feb 20, 2013 38.02 38.07 37.53 37.58 581,697 -0.49(-1.29%)
Feb 19, 2013 37.42 38.11 37.37 38.08 287,261 +0.71(+1.89%)
Feb 15, 2013 37.71 37.71 37.34 37.37 246,918 -0.16(-0.43%)
Feb 14, 2013 37.05 37.67 37.05 37.53 272,661 +0.28(+0.75%)
Feb 13, 2013 36.79 37.26 36.73 37.25 320,017 +0.49(+1.34%)
Feb 12, 2013 36.27 36.90 36.27 36.76 281,454 +0.45(+1.23%)
Feb 11, 2013 36.53 36.68 36.08 36.31 353,574 -0.30(-0.83%)
Feb 08, 2013 36.32 36.63 36.19 36.62 455,084 +0.12(+0.32%)
Feb 07, 2013 36.84 37.22 36.05 36.50 805,614 -0.60(-1.62%)
Feb 06, 2013 36.76 37.12 36.45 37.10 396,229 +0.62(+1.69%)
Feb 04, 2013 36.84 37.08 36.35 36.48 419,404 -0.70(-1.88%)
Feb 01, 2013 36.92 37.44 36.73 37.18 439,441 +0.52(+1.42%)
Jan 31, 2013 36.41 36.84 36.29 36.66 369,923 +0.25(+0.69%)
Jan 30, 2013 37.07 37.07 36.18 36.41 259,183 -0.74(-2.00%)
Jan 29, 2013 36.56 37.15 36.56 37.15 416,672 +0.44(+1.20%)
Jan 28, 2013 36.90 36.96 36.38 36.71 400,812 -0.21(-0.56%)
Jan 25, 2013 37.01 37.05 36.70 36.92 392,838 +0.16(+0.44%)
Jan 24, 2013 36.36 37.15 36.33 36.76 338,009 +0.43(+1.18%)
Jan 23, 2013 36.38 36.50 36.12 36.33 400,529 +0.02(+0.05%)
Jan 22, 2013 36.27 36.37 36.09 36.31 409,238 +0.09(+0.25%)
Jan 18, 2013 36.44 36.44 35.92 36.22 365,432 -0.14(-0.39%)
Jan 17, 2013 36.33 36.78 36.17 36.36 456,296 +0.24(+0.67%)
Jan 16, 2013 35.47 36.45 35.39 36.12 794,581 +0.52(+1.46%)
Jan 15, 2013 34.27 35.69 34.15 35.60 538,254 +1.18(+3.43%)
Jan 14, 2013 34.62 34.69 34.22 34.42 293,443 -0.22(-0.62%)
Jan 11, 2013 34.90 35.08 34.42 34.64 354,916 -0.17(-0.49%)
Jan 10, 2013 35.21 35.26 34.51 34.81 194,420 -0.21(-0.61%)
Jan 09, 2013 34.56 35.37 34.52 35.02 629,670 +0.64(+1.88%)
Jan 08, 2013 34.17 34.60 33.99 34.38 614,950 +0.20(+0.58%)
Jan 07, 2013 34.14 34.38 34.05 34.18 439,052 -0.20(-0.57%)
Jan 04, 2013 34.26 34.42 33.78 34.38 587,564 +0.12(+0.34%)
Jan 03, 2013 34.78 34.85 34.03 34.26 512,207 -0.47(-1.34%)
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.