Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enersys Inc (NY: ENS )

103.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 9.394 9.841 9.063 9.582 0 +0.14(+1.52%)
Feb 26, 2009 9.805 10.10 9.430 9.439 513,477 -0.29(-2.94%)
Feb 25, 2009 9.814 10.00 9.626 9.725 600,379 -0.35(-3.46%)
Feb 24, 2009 8.929 10.13 8.786 10.07 535,682 +1.27(+14.42%)
Feb 23, 2009 9.680 9.680 8.768 8.804 410,401 -0.65(-6.90%)
Feb 20, 2009 9.716 9.716 9.117 9.457 432,376 -0.46(-4.68%)
Feb 19, 2009 10.28 10.51 9.895 9.921 329,627 -0.25(-2.46%)
Feb 18, 2009 9.769 10.27 9.466 10.17 539,127 +0.54(+5.57%)
Feb 17, 2009 10.23 10.23 9.439 9.635 617,657 -0.76(-7.31%)
Feb 13, 2009 10.82 11.06 10.28 10.40 432,308 -0.43(-3.96%)
Feb 12, 2009 10.70 10.90 10.28 10.82 535,260 +0.22(+2.11%)
Feb 11, 2009 10.62 11.24 10.52 10.60 729,311 +0.02(+0.17%)
Feb 10, 2009 10.65 11.17 10.44 10.58 688,386 -0.11(-1.00%)
Feb 09, 2009 11.22 11.30 10.64 10.69 782,980 -0.53(-4.70%)
Feb 06, 2009 9.975 11.38 9.975 11.22 957,984 +1.26(+12.66%)
Feb 05, 2009 9.072 10.26 9.072 9.957 2,161,284 +1.48(+17.51%)
Feb 04, 2009 8.661 8.965 8.421 8.473 607,661 -0.16(-1.86%)
Feb 03, 2009 8.482 8.715 8.277 8.634 487,035 +0.21(+2.44%)
Feb 02, 2009 7.991 8.500 7.875 8.429 535,366 +0.29(+3.51%)
Jan 30, 2009 8.152 8.357 8.018 8.143 0 +0.10(+1.22%)
Jan 29, 2009 8.286 8.393 8.044 8.044 271,229 -0.33(-3.95%)
Jan 28, 2009 8.107 8.429 8.071 8.375 655,545 +0.27(+3.31%)
Jan 27, 2009 8.134 8.456 8.053 8.107 439,496 -0.02(-0.22%)
Jan 26, 2009 8.223 8.643 8.009 8.125 566,949 -0.06(-0.76%)
Jan 23, 2009 7.857 8.393 7.767 8.187 482,706 +0.10(+1.22%)
Jan 22, 2009 8.044 8.402 7.758 8.089 371,912 -0.17(-2.06%)
Jan 21, 2009 7.937 8.259 7.928 8.259 422,621 +0.42(+5.36%)
Jan 20, 2009 8.268 8.295 7.812 7.839 562,513 -0.44(-5.29%)
Jan 16, 2009 8.813 8.938 7.821 8.277 855,228 -0.43(-4.93%)
Jan 15, 2009 9.108 9.162 8.196 8.706 715,775 -0.39(-4.32%)
Jan 14, 2009 9.618 9.716 8.992 9.099 401,353 -0.77(-7.79%)
Jan 13, 2009 9.546 10.13 9.546 9.868 497,193 +0.03(+0.27%)
Jan 12, 2009 9.877 9.966 9.716 9.841 844,428 -0.04(-0.36%)
Jan 09, 2009 9.698 10.03 9.594 9.877 684,533 +0.09(+0.91%)
Jan 08, 2009 9.752 9.912 9.403 9.787 494,122 -0.18(-1.79%)
Jan 07, 2009 10.26 10.26 9.671 9.966 537,566 -0.35(-3.38%)
Jan 06, 2009 10.19 10.65 10.14 10.31 1,032,642 +0.21(+2.12%)
Jan 05, 2009 10.09 10.19 9.555 10.10 1,460,800 +0.02(+0.18%)
Jan 02, 2009 9.832 10.23 9.573 10.08 0 +0.25(+2.55%)
Jan 01, 2009 9.466 10.08 9.466 9.832 0 +0.00(+0.00%)
Dec 31, 2008 9.466 10.08 9.466 9.832 412,842 +0.35(+3.68%)
Dec 30, 2008 9.171 9.528 9.063 9.483 375,305 +0.35(+3.82%)
Dec 29, 2008 9.466 9.537 8.974 9.135 369,865 -0.32(-3.40%)
Dec 26, 2008 9.072 9.528 8.929 9.457 448,815 +0.39(+4.34%)
Dec 24, 2008 8.742 9.180 8.670 9.063 158,858 +0.38(+4.32%)
Dec 23, 2008 9.197 9.466 8.616 8.688 1,013,496 -0.41(-4.52%)
Dec 22, 2008 9.193 9.197 8.867 9.099 1,134,182 +0.03(+0.30%)
Dec 19, 2008 8.840 9.072 8.581 9.072 703,783 +0.31(+3.57%)
Dec 18, 2008 8.795 8.847 8.375 8.759 808,524 +0.04(+0.51%)
Dec 17, 2008 8.321 8.894 8.321 8.715 1,886,759 +0.14(+1.67%)
Dec 16, 2008 8.509 8.706 7.955 8.572 668,648 +0.14(+1.70%)
Dec 15, 2008 8.956 8.956 8.304 8.429 698,657 -0.45(-5.04%)
Dec 12, 2008 7.285 8.894 7.285 8.876 854,954 +1.39(+18.64%)
Dec 11, 2008 8.545 8.728 7.383 7.481 821,978 -1.05(-12.26%)
Dec 10, 2008 8.581 8.920 8.313 8.527 654,439 +0.04(+0.42%)
Dec 09, 2008 8.590 8.982 8.268 8.491 557,819 -0.19(-2.16%)
Dec 08, 2008 8.098 8.813 8.044 8.679 777,808 +0.53(+6.47%)
Dec 05, 2008 7.678 8.152 7.499 8.152 515,847 +0.38(+4.83%)
Dec 04, 2008 8.143 8.348 7.589 7.776 887,199 -0.47(-5.74%)
Dec 03, 2008 7.857 8.337 7.151 8.250 1,362,051 +0.64(+8.46%)
Dec 02, 2008 6.436 7.714 6.436 7.606 1,033,701 +1.28(+20.20%)
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.