Enersys Inc (NY: ENS )

107.84 -1.15 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 59.00 59.36 58.09 58.65 240,577 -1.08(-1.80%)
Mar 30, 2015 58.74 60.18 58.74 59.73 172,689 +1.30(+2.22%)
Mar 27, 2015 58.37 58.78 57.88 58.43 204,365 +0.14(+0.24%)
Mar 26, 2015 57.50 58.51 57.37 58.29 229,979 +0.49(+0.85%)
Mar 25, 2015 60.12 60.21 57.79 57.80 649,943 -2.40(-3.99%)
Mar 24, 2015 60.50 61.02 60.10 60.20 234,619 -0.42(-0.69%)
Mar 23, 2015 60.46 61.07 60.46 60.62 229,091 +0.11(+0.18%)
Mar 20, 2015 60.41 60.94 60.09 60.51 576,302 +0.48(+0.81%)
Mar 19, 2015 60.41 60.71 59.28 60.03 271,922 -0.53(-0.87%)
Mar 18, 2015 59.95 60.60 59.20 60.56 462,744 +0.31(+0.52%)
Mar 17, 2015 59.11 60.26 58.72 60.25 377,462 +1.24(+2.10%)
Mar 16, 2015 58.92 59.21 58.72 59.01 132,254 +0.18(+0.31%)
Mar 13, 2015 59.76 59.89 58.31 58.82 196,244 -1.19(-1.98%)
Mar 12, 2015 59.41 60.04 58.96 60.01 199,440 +1.20(+2.03%)
Mar 11, 2015 58.52 58.89 57.87 58.81 170,211 +0.35(+0.60%)
Mar 10, 2015 59.51 59.51 58.42 58.46 117,627 -1.43(-2.39%)
Mar 09, 2015 59.78 60.13 59.37 59.89 213,789 +0.27(+0.46%)
Mar 06, 2015 59.42 60.20 59.39 59.62 306,866 -0.39(-0.65%)
Mar 05, 2015 60.05 60.35 59.81 60.01 135,309 -0.05(-0.08%)
Mar 04, 2015 59.92 60.18 60.09 60.06 183,399 -0.04(-0.06%)
Mar 03, 2015 60.29 60.29 59.96 60.09 158,379 -0.51(-0.84%)
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.