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 (%)
Dec 31, 2009 19.66 19.55 19.55 19.55 192,656 -0.17(-0.86%)
Dec 30, 2009 19.74 19.91 19.43 19.72 185,426 -0.04(-0.18%)
Dec 29, 2009 19.50 19.82 19.48 19.75 156,403 +0.36(+1.84%)
Dec 28, 2009 19.87 19.87 19.31 19.40 141,144 -0.43(-2.16%)
Dec 24, 2009 19.81 19.90 19.55 19.82 78,096 +0.05(+0.27%)
Dec 23, 2009 19.66 19.96 19.38 19.77 214,512 +0.14(+0.73%)
Dec 22, 2009 19.23 19.67 19.12 19.63 277,344 +0.41(+2.14%)
Dec 21, 2009 19.27 19.50 19.07 19.22 331,525 -0.04(-0.23%)
Dec 18, 2009 19.66 19.66 18.97 19.26 884,421 -0.29(-1.51%)
Dec 17, 2009 20.56 20.60 19.53 19.56 540,964 -1.04(-5.03%)
Dec 16, 2009 20.86 20.98 20.38 20.59 347,085 -0.01(-0.04%)
Dec 15, 2009 20.89 21.09 20.56 20.60 333,535 -0.41(-1.96%)
Dec 14, 2009 20.41 21.01 20.41 21.01 380,774 +0.87(+4.30%)
Dec 11, 2009 20.36 20.51 19.99 20.15 237,928 -0.04(-0.18%)
Dec 10, 2009 20.58 20.72 20.11 20.18 225,673 -0.34(-1.65%)
Dec 09, 2009 20.61 20.76 20.19 20.52 205,277 -0.07(-0.35%)
Dec 08, 2009 21.00 21.25 20.50 20.59 287,865 -0.52(-2.46%)
Dec 07, 2009 21.04 21.29 20.92 21.11 156,096 -0.04(-0.17%)
Dec 04, 2009 21.23 21.38 20.44 21.15 362,943 +0.44(+2.11%)
Dec 03, 2009 21.23 21.32 20.69 20.71 328,905 -0.56(-2.65%)
Dec 02, 2009 21.23 21.45 20.83 21.27 361,778 +0.00(+0.00%)
Dec 01, 2009 20.34 21.41 20.34 21.27 459,608 +0.93(+4.57%)
Nov 30, 2009 20.43 20.43 19.66 20.34 557,916 -0.14(-0.70%)
Nov 27, 2009 20.55 20.78 20.11 20.49 170,584 -0.51(-2.43%)
Nov 25, 2009 21.21 21.26 20.91 21.00 342,469 -0.16(-0.76%)
Nov 24, 2009 21.42 21.42 20.89 21.16 330,631 -0.30(-1.42%)
Nov 23, 2009 21.59 21.96 21.33 21.46 377,525 +0.20(+0.92%)
Nov 20, 2009 20.59 21.54 20.56 21.26 679,089 +0.50(+2.41%)
Nov 19, 2009 21.58 21.58 20.52 20.76 412,842 -0.90(-4.17%)
Nov 18, 2009 21.77 21.89 21.59 21.67 520,228 -0.03(-0.12%)
Nov 17, 2009 21.55 21.82 21.49 21.69 1,002,433 +0.11(+0.50%)
Nov 16, 2009 21.25 21.74 21.14 21.59 608,465 +0.33(+1.56%)
Nov 13, 2009 20.45 21.27 20.24 21.25 581,101 +0.62(+2.99%)
Nov 12, 2009 21.03 21.22 20.57 20.64 339,224 -0.44(-2.08%)
Nov 11, 2009 21.16 21.23 20.81 21.08 303,004 +0.19(+0.90%)
Nov 10, 2009 20.95 21.17 20.48 20.89 596,189 -0.18(-0.85%)
Nov 09, 2009 20.75 21.11 20.59 21.07 425,843 +0.58(+2.84%)
Nov 06, 2009 20.20 20.97 20.16 20.49 475,003 +0.35(+1.73%)
Nov 05, 2009 19.41 20.24 19.35 20.14 510,224 +0.99(+5.18%)
Nov 04, 2009 19.52 19.66 19.14 19.15 744,778 -0.31(-1.61%)
Nov 03, 2009 19.28 19.66 19.13 19.46 582,169 +0.11(+0.55%)
Nov 02, 2009 19.87 19.92 18.86 19.35 982,188 -0.40(-2.04%)
Oct 30, 2009 20.19 20.43 18.77 19.75 807,752 -0.68(-3.32%)
Oct 29, 2009 20.09 20.55 19.87 20.43 536,475 +0.46(+2.28%)
Oct 28, 2009 20.69 21.21 19.86 19.98 1,053,457 -0.98(-4.69%)
Oct 27, 2009 20.73 21.09 20.42 20.96 989,062 +0.38(+1.82%)
Oct 26, 2009 20.90 21.16 20.55 20.58 771,350 -0.22(-1.07%)
Oct 23, 2009 20.64 20.85 20.53 20.81 586,526 -0.38(-1.81%)
Oct 22, 2009 20.84 21.27 20.48 21.19 558,385 +0.37(+1.76%)
Oct 21, 2009 20.62 21.29 20.54 20.83 553,076 +0.17(+0.82%)
Oct 20, 2009 20.36 20.75 20.28 20.66 399,128 -0.19(-0.90%)
Oct 19, 2009 20.83 21.06 20.50 20.84 277,927 +0.20(+0.95%)
Oct 16, 2009 21.14 21.26 20.49 20.65 376,256 -0.59(-2.78%)
Oct 15, 2009 20.58 21.27 20.36 21.24 416,000 +0.32(+1.54%)
Oct 14, 2009 20.84 20.98 20.14 20.92 356,030 +0.19(+0.91%)
Oct 13, 2009 20.79 20.88 20.43 20.73 316,658 -0.03(-0.13%)
Oct 12, 2009 21.25 21.29 20.58 20.75 642,168 -0.53(-2.48%)
Oct 09, 2009 20.96 21.30 20.88 21.28 307,127 +0.38(+1.84%)
Oct 08, 2009 20.57 21.09 20.52 20.90 470,520 +0.46(+2.23%)
Oct 07, 2009 20.33 20.56 20.22 20.44 235,913 +0.12(+0.57%)
Oct 06, 2009 19.92 20.56 19.85 20.33 461,064 +0.48(+2.43%)
Oct 05, 2009 19.15 19.94 18.98 19.84 398,758 +0.82(+4.32%)
Oct 02, 2009 19.10 19.47 18.86 19.02 289,963 -0.23(-1.21%)
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.