Skip to main content

Enersys Inc (NY: ENS )

103.30 +0.05 (+0.05%)
Streaming Delayed Price Updated: 9:47 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 19.67 19.56 19.56 19.56 192,497 -0.17(-0.86%)
Dec 30, 2009 19.75 19.93 19.45 19.73 185,273 -0.04(-0.18%)
Dec 29, 2009 19.52 19.84 19.49 19.77 156,274 +0.36(+1.84%)
Dec 28, 2009 19.89 19.89 19.32 19.41 141,028 -0.43(-2.16%)
Dec 24, 2009 19.82 19.91 19.56 19.84 78,031 +0.05(+0.27%)
Dec 23, 2009 19.67 19.98 19.39 19.79 214,335 +0.14(+0.73%)
Dec 22, 2009 19.24 19.69 19.13 19.64 277,115 +0.41(+2.14%)
Dec 21, 2009 19.29 19.52 19.09 19.23 331,251 -0.04(-0.23%)
Dec 18, 2009 19.67 19.67 18.99 19.28 883,692 -0.30(-1.51%)
Dec 17, 2009 20.57 20.62 19.55 19.57 540,518 -1.04(-5.03%)
Dec 16, 2009 20.88 21.00 20.40 20.61 346,799 -0.01(-0.04%)
Dec 15, 2009 20.91 21.11 20.57 20.62 333,260 -0.41(-1.96%)
Dec 14, 2009 20.42 21.03 20.42 21.03 380,460 +0.87(+4.30%)
Dec 11, 2009 20.38 20.53 20.00 20.16 237,731 -0.04(-0.18%)
Dec 10, 2009 20.59 20.74 20.12 20.20 225,487 -0.34(-1.66%)
Dec 09, 2009 20.63 20.78 20.21 20.54 205,107 -0.07(-0.35%)
Dec 08, 2009 21.02 21.27 20.52 20.61 287,628 -0.52(-2.46%)
Dec 07, 2009 21.06 21.31 20.94 21.13 155,967 -0.04(-0.17%)
Dec 04, 2009 21.25 21.40 20.46 21.17 362,643 +0.44(+2.11%)
Dec 03, 2009 21.25 21.34 20.71 20.73 328,633 -0.56(-2.65%)
Dec 02, 2009 21.25 21.47 20.84 21.29 361,480 +0.00(+0.00%)
Dec 01, 2009 20.36 21.42 20.36 21.29 459,228 +0.93(+4.57%)
Nov 30, 2009 20.45 20.45 19.68 20.36 557,456 -0.14(-0.70%)
Nov 27, 2009 20.57 20.80 20.13 20.50 170,443 -0.51(-2.43%)
Nov 25, 2009 21.23 21.28 20.92 21.01 342,186 -0.16(-0.76%)
Nov 24, 2009 21.43 21.43 20.91 21.17 330,358 -0.30(-1.42%)
Nov 23, 2009 21.60 21.98 21.34 21.48 377,214 +0.20(+0.92%)
Nov 20, 2009 20.61 21.56 20.57 21.28 678,529 +0.50(+2.41%)
Nov 19, 2009 21.59 21.59 20.54 20.78 412,501 -0.90(-4.17%)
Nov 18, 2009 21.79 21.91 21.60 21.68 519,799 -0.03(-0.12%)
Nov 17, 2009 21.57 21.84 21.51 21.71 1,001,606 +0.11(+0.50%)
Nov 16, 2009 21.26 21.76 21.16 21.60 607,963 +0.33(+1.56%)
Nov 13, 2009 20.47 21.29 20.25 21.27 580,621 +0.62(+2.99%)
Nov 12, 2009 21.05 21.24 20.58 20.66 338,944 -0.44(-2.08%)
Nov 11, 2009 21.17 21.25 20.83 21.09 302,755 +0.19(+0.90%)
Nov 10, 2009 20.97 21.18 20.49 20.91 595,697 -0.18(-0.85%)
Nov 09, 2009 20.77 21.13 20.61 21.08 425,492 +0.58(+2.84%)
Nov 06, 2009 20.22 20.99 20.17 20.50 474,611 +0.35(+1.73%)
Nov 05, 2009 19.43 20.25 19.37 20.15 509,803 +0.99(+5.18%)
Nov 04, 2009 19.54 19.68 19.15 19.16 744,164 -0.31(-1.61%)
Nov 03, 2009 19.30 19.67 19.14 19.47 581,689 +0.11(+0.55%)
Nov 02, 2009 19.89 19.94 18.88 19.37 981,378 -0.40(-2.04%)
Oct 30, 2009 20.21 20.45 18.79 19.77 807,086 -0.68(-3.32%)
Oct 29, 2009 20.11 20.57 19.89 20.45 536,033 +0.46(+2.28%)
Oct 28, 2009 20.71 21.23 19.88 19.99 1,052,588 -0.98(-4.69%)
Oct 27, 2009 20.74 21.10 20.44 20.98 988,246 +0.38(+1.82%)
Oct 26, 2009 20.91 21.17 20.57 20.60 770,714 -0.22(-1.07%)
Oct 23, 2009 20.66 20.87 20.55 20.83 586,042 -0.38(-1.81%)
Oct 22, 2009 20.86 21.29 20.49 21.21 557,924 +0.37(+1.76%)
Oct 21, 2009 20.64 21.31 20.56 20.84 552,620 +0.17(+0.82%)
Oct 20, 2009 20.38 20.77 20.30 20.67 398,799 -0.19(-0.90%)
Oct 19, 2009 20.84 21.08 20.52 20.86 277,697 +0.20(+0.95%)
Oct 16, 2009 21.16 21.28 20.50 20.66 375,946 -0.59(-2.78%)
Oct 15, 2009 20.59 21.29 20.38 21.25 415,657 +0.32(+1.54%)
Oct 14, 2009 20.86 21.00 20.15 20.93 355,736 +0.19(+0.91%)
Oct 13, 2009 20.81 20.90 20.45 20.74 316,397 -0.03(-0.13%)
Oct 12, 2009 21.26 21.31 20.60 20.77 641,638 -0.53(-2.48%)
Oct 09, 2009 20.98 21.32 20.90 21.30 306,874 +0.38(+1.84%)
Oct 08, 2009 20.58 21.11 20.54 20.91 470,132 +0.46(+2.23%)
Oct 07, 2009 20.35 20.57 20.23 20.46 235,718 +0.12(+0.57%)
Oct 06, 2009 19.94 20.57 19.87 20.34 460,684 +0.48(+2.43%)
Oct 05, 2009 19.17 19.96 18.99 19.86 398,429 +0.82(+4.32%)
Oct 02, 2009 19.12 19.48 18.88 19.04 289,724 -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.