Indicators

Enersys Inc (NY: ENS )

103.25 +0.07 (+0.07%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	60.10	61.23	58.58	60.75	287,181	+0.11(+0.17%)
May 28, 2020	63.65	63.65	60.40	60.64	353,818	-2.14(-3.41%)
May 27, 2020	63.00	63.12	60.80	62.78	288,442	+1.80(+2.96%)
May 26, 2020	62.04	63.07	60.92	60.98	220,799	+2.02(+3.42%)
May 22, 2020	59.46	59.66	57.49	58.96	134,837	-0.07(-0.11%)
May 21, 2020	58.58	59.82	58.55	59.03	250,192	+0.17(+0.29%)
May 20, 2020	58.42	59.98	58.11	58.86	279,344	+1.72(+3.01%)
May 19, 2020	58.05	59.52	57.11	57.14	174,332	-1.55(-2.63%)
May 18, 2020	56.16	59.09	56.16	58.68	208,275	+5.40(+10.14%)
May 15, 2020	52.22	53.93	51.41	53.28	143,382	+0.87(+1.67%)
May 14, 2020	51.11	52.66	49.94	52.41	217,861	-0.40(-0.76%)
May 13, 2020	53.66	54.49	52.22	52.81	202,747	-1.77(-3.24%)
May 12, 2020	57.58	57.88	54.46	54.58	353,065	-2.74(-4.79%)
May 11, 2020	56.22	57.86	55.09	57.32	420,334	-0.13(-0.23%)
May 08, 2020	55.41	57.53	54.71	57.46	286,035	+3.54(+6.57%)
May 07, 2020	53.64	54.12	52.82	53.91	226,557	+1.66(+3.18%)
May 06, 2020	53.59	53.59	52.12	52.25	135,286	-1.28(-2.38%)
May 05, 2020	54.75	55.36	53.10	53.53	184,222	+0.27(+0.50%)
May 04, 2020	52.61	53.63	51.82	53.26	228,193	-0.27(-0.50%)

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.