Indicators

Enersys Inc (NY: ENS )

101.58 +0.08 (+0.08%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	60.25	61.38	58.73	60.90	286,469	+0.11(+0.17%)
May 28, 2020	63.80	63.80	60.55	60.79	352,941	-2.15(-3.41%)
May 27, 2020	63.16	63.27	60.95	62.94	287,727	+1.81(+2.96%)
May 26, 2020	62.20	63.23	61.07	61.13	220,252	+2.02(+3.42%)
May 22, 2020	59.61	59.81	57.64	59.11	134,503	-0.07(-0.11%)
May 21, 2020	58.72	59.96	58.70	59.18	249,571	+0.17(+0.29%)
May 20, 2020	58.56	60.13	58.25	59.00	278,652	+1.72(+3.01%)
May 19, 2020	58.19	59.67	57.25	57.28	173,900	-1.55(-2.63%)
May 18, 2020	56.30	59.23	56.30	58.83	207,759	+5.42(+10.14%)
May 15, 2020	52.35	54.06	51.54	53.41	143,027	+0.88(+1.67%)
May 14, 2020	51.24	52.79	50.07	52.54	217,321	-0.40(-0.76%)
May 13, 2020	53.80	54.63	52.35	52.94	202,245	-1.77(-3.24%)
May 12, 2020	57.72	58.02	54.60	54.71	352,190	-2.75(-4.79%)
May 11, 2020	56.36	58.00	55.23	57.46	419,292	-0.13(-0.23%)
May 08, 2020	55.55	57.68	54.85	57.60	285,326	+3.55(+6.57%)
May 07, 2020	53.77	54.25	52.95	54.05	225,996	+1.66(+3.18%)
May 06, 2020	53.72	53.72	52.25	52.38	134,950	-1.28(-2.38%)
May 05, 2020	54.89	55.50	53.23	53.66	183,765	+0.27(+0.50%)
May 04, 2020	52.74	53.76	51.95	53.39	227,628	-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.