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 33.58 33.58 32.85 33.29 306,985 +0.12(+0.35%)
Aug 30, 2012 33.58 33.58 33.11 33.18 164,888 -0.54(-1.59%)
Aug 29, 2012 33.75 33.95 33.61 33.71 182,847 +0.08(+0.24%)
Aug 27, 2012 33.48 33.83 33.38 33.63 336,987 +0.30(+0.88%)
Aug 24, 2012 33.29 33.55 32.95 33.34 325,677 +0.09(+0.27%)
Aug 23, 2012 33.61 33.66 33.18 33.25 381,426 -0.41(-1.22%)
Aug 22, 2012 33.66 33.96 33.34 33.66 460,027 -0.03(-0.08%)
Aug 21, 2012 34.07 34.07 33.64 33.69 237,257 -0.25(-0.74%)
Aug 20, 2012 33.97 33.97 33.66 33.94 280,406 -0.03(-0.08%)
Aug 17, 2012 33.82 33.98 33.82 33.97 345,645 +0.07(+0.21%)
Aug 16, 2012 33.44 33.94 33.17 33.89 362,343 +0.32(+0.96%)
Aug 15, 2012 33.46 33.57 32.84 33.57 390,759 +0.16(+0.48%)
Aug 14, 2012 33.85 34.11 33.19 33.41 381,366 -0.12(-0.35%)
Aug 13, 2012 33.98 34.19 33.14 33.53 418,105 -0.63(-1.86%)
Aug 10, 2012 34.13 34.41 33.70 34.16 540,985 +0.02(+0.05%)
Aug 09, 2012 32.84 34.63 32.36 34.14 986,658 +2.23(+6.97%)
Aug 08, 2012 31.81 32.10 31.53 31.92 345,291 +0.00(+0.00%)
Aug 07, 2012 31.45 32.09 31.17 31.92 673,976 +0.63(+2.03%)
Aug 06, 2012 31.27 31.62 31.22 31.28 364,060 +0.13(+0.43%)
Aug 03, 2012 30.24 31.45 29.98 31.15 537,361 +1.63(+5.51%)
Aug 02, 2012 29.26 29.72 29.06 29.52 368,739 +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.