Indicators

Enersys Inc (NY: ENS )

103.25 +0.07 (+0.07%)

Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	79.67	80.06	78.01	78.91	259,986	-1.43(-1.78%)
Nov 27, 2020	80.25	80.68	79.16	80.34	69,563	+0.07(+0.08%)
Nov 25, 2020	80.04	80.62	79.17	80.27	145,658	-0.53(-0.66%)
Nov 24, 2020	79.25	81.26	78.58	80.80	282,699	+2.59(+3.32%)
Nov 23, 2020	78.11	78.98	78.03	78.21	278,208	+1.01(+1.31%)
Nov 20, 2020	77.90	78.01	76.10	77.20	367,100	-1.34(-1.71%)
Nov 19, 2020	78.61	79.22	77.47	78.54	200,315	-0.47(-0.60%)
Nov 18, 2020	80.81	81.56	78.96	79.01	287,462	-1.42(-1.76%)
Nov 17, 2020	79.42	81.30	78.08	80.43	251,648	-0.06(-0.07%)
Nov 16, 2020	78.20	80.72	78.20	80.48	344,796	+3.68(+4.78%)
Nov 13, 2020	76.69	77.84	75.65	76.81	201,848	+1.08(+1.43%)
Nov 12, 2020	76.65	78.11	74.85	75.73	284,238	-2.42(-3.10%)
Nov 11, 2020	80.36	80.53	77.59	78.15	258,009	-1.99(-2.48%)
Nov 10, 2020	79.84	81.40	79.39	80.14	395,201	+1.70(+2.16%)
Nov 09, 2020	77.73	81.20	77.53	78.44	364,774	+5.66(+7.78%)
Nov 06, 2020	72.17	73.06	71.60	72.78	173,546	+0.96(+1.34%)
Nov 05, 2020	69.47	72.46	69.47	71.81	210,368	+3.13(+4.55%)
Nov 04, 2020	69.73	70.65	66.21	68.69	238,363	-2.70(-3.78%)
Nov 03, 2020	73.17	73.75	70.93	71.39	286,166	-0.24(-0.34%)

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.