Skip to main content

Enersys Inc (NY: ENS )

103.18 -2.20 (-2.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 33.61 33.61 32.87 33.32 306,732 +0.12(+0.35%)
Aug 30, 2012 33.61 33.61 33.13 33.21 164,752 -0.54(-1.59%)
Aug 29, 2012 33.78 33.98 33.64 33.74 182,696 +0.08(+0.24%)
Aug 27, 2012 33.51 33.86 33.40 33.66 336,709 +0.30(+0.88%)
Aug 24, 2012 33.31 33.58 32.97 33.37 325,408 +0.09(+0.27%)
Aug 23, 2012 33.64 33.69 33.21 33.28 381,112 -0.41(-1.22%)
Aug 22, 2012 33.69 33.98 33.37 33.69 459,648 -0.03(-0.08%)
Aug 21, 2012 34.10 34.10 33.67 33.72 237,062 -0.25(-0.74%)
Aug 20, 2012 33.99 33.99 33.69 33.97 280,175 -0.03(-0.08%)
Aug 17, 2012 33.85 34.01 33.85 33.99 345,360 +0.07(+0.21%)
Aug 16, 2012 33.47 33.97 33.20 33.92 362,044 +0.32(+0.96%)
Aug 15, 2012 33.49 33.60 32.87 33.60 390,437 +0.16(+0.48%)
Aug 14, 2012 33.88 34.14 33.21 33.44 381,051 -0.12(-0.35%)
Aug 13, 2012 34.01 34.22 33.17 33.55 417,760 -0.64(-1.86%)
Aug 10, 2012 34.16 34.44 33.72 34.19 540,539 +0.02(+0.05%)
Aug 09, 2012 32.87 34.66 32.38 34.17 985,844 +2.23(+6.97%)
Aug 08, 2012 31.84 32.12 31.56 31.94 345,007 +0.00(+0.00%)
Aug 07, 2012 31.48 32.11 31.19 31.94 673,420 +0.64(+2.03%)
Aug 06, 2012 31.29 31.65 31.25 31.31 363,760 +0.13(+0.43%)
Aug 03, 2012 30.26 31.48 30.00 31.18 536,918 +1.63(+5.51%)
Aug 02, 2012 29.29 29.74 29.08 29.55 368,435 +0.21(+0.70%)
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.