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

Enersys Inc (NY: ENS )

103.25 +0.07 (+0.07%)
Official Closing 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 (%)
Apr 30, 2009 14.72 15.26 14.64 15.25 937,918 +0.61(+4.15%)
Apr 29, 2009 13.58 14.76 13.58 14.64 1,013,893 +1.10(+8.12%)
Apr 28, 2009 12.73 13.68 12.73 13.54 1,026,994 +0.72(+5.58%)
Apr 27, 2009 12.40 13.00 12.06 12.83 941,326 +0.17(+1.34%)
Apr 24, 2009 12.67 13.07 12.44 12.66 518,775 +0.17(+1.36%)
Apr 23, 2009 13.19 13.22 12.30 12.49 592,861 -0.66(-5.03%)
Apr 22, 2009 12.61 13.61 12.52 13.15 863,520 +0.36(+2.80%)
Apr 21, 2009 11.76 12.91 11.68 12.79 568,101 +0.91(+7.68%)
Apr 20, 2009 12.21 12.21 11.67 11.88 649,489 -0.60(-4.80%)
Apr 17, 2009 12.40 12.70 12.24 12.48 625,615 +0.04(+0.36%)
Apr 16, 2009 12.76 12.91 12.28 12.43 828,566 -0.14(-1.14%)
Apr 15, 2009 12.13 12.77 12.12 12.58 640,460 +0.23(+1.88%)
Apr 14, 2009 12.51 12.65 11.45 12.34 1,148,658 -0.52(-4.03%)
Apr 13, 2009 12.35 13.02 11.87 12.86 963,685 +0.44(+3.53%)
Apr 09, 2009 12.09 12.60 11.98 12.43 761,812 +0.71(+6.03%)
Apr 08, 2009 11.67 11.79 11.49 11.72 631,463 +0.27(+2.34%)
Apr 07, 2009 11.64 11.83 11.33 11.45 393,784 -0.41(-3.47%)
Apr 06, 2009 12.44 12.51 11.54 11.86 768,215 -0.73(-5.82%)
Apr 03, 2009 12.90 12.90 12.43 12.60 928,386 -0.30(-2.36%)
Apr 02, 2009 11.75 13.07 11.73 12.90 1,193,290 +1.42(+12.39%)
Apr 01, 2009 10.67 11.50 10.67 11.48 811,266 +0.64(+5.86%)
Mar 31, 2009 10.84 11.16 10.82 10.84 640,936 +0.02(+0.16%)
Mar 30, 2009 10.87 11.19 10.22 10.82 945,631 -1.23(-10.17%)
Mar 26, 2009 12.07 12.10 11.62 12.05 978,629 +0.17(+1.43%)
Mar 25, 2009 11.00 11.90 11.00 11.88 733,053 +1.01(+9.30%)
Mar 24, 2009 11.41 11.49 10.84 10.87 657,271 -0.74(-6.39%)
Mar 23, 2009 11.39 11.61 11.33 11.61 612,566 +0.74(+6.83%)
Mar 20, 2009 10.99 11.19 10.73 10.87 562,551 +0.00(+0.00%)
Mar 19, 2009 10.68 11.18 10.60 10.87 426,716 +0.41(+3.94%)
Mar 18, 2009 9.769 10.56 9.769 10.46 411,869 +0.40(+4.00%)
Mar 17, 2009 9.679 10.23 9.447 10.05 375,487 +0.42(+4.36%)
Mar 16, 2009 9.903 10.09 9.563 9.634 262,902 -0.13(-1.37%)
Mar 13, 2009 9.974 9.974 9.487 9.769 0 -0.04(-0.46%)
Mar 12, 2009 9.232 9.939 8.838 9.813 396,422 +0.57(+6.20%)
Mar 11, 2009 8.865 9.473 8.811 9.241 304,085 +0.30(+3.30%)
Mar 10, 2009 8.275 8.972 8.221 8.946 374,009 +0.95(+11.86%)
Mar 09, 2009 7.747 8.346 7.693 7.997 487,675 +0.18(+2.29%)
Mar 06, 2009 8.087 8.337 7.747 7.818 0 -0.26(-3.21%)
Mar 05, 2009 8.740 8.740 7.997 8.078 253,437 -0.81(-9.06%)
Mar 04, 2009 9.098 9.268 8.776 8.883 739,444 +0.17(+1.95%)
Mar 02, 2009 9.303 9.303 8.498 8.713 751,757 -0.88(-9.14%)
Feb 27, 2009 9.402 9.849 9.071 9.590 0 +0.14(+1.52%)
Feb 26, 2009 9.813 10.11 9.438 9.447 513,054 -0.29(-2.94%)
Feb 25, 2009 9.822 10.01 9.634 9.733 599,883 -0.35(-3.46%)
Feb 24, 2009 8.937 10.14 8.794 10.08 535,240 +1.27(+14.42%)
Feb 23, 2009 9.688 9.688 8.776 8.811 410,062 -0.65(-6.90%)
Feb 20, 2009 9.724 9.724 9.124 9.464 432,019 -0.47(-4.68%)
Feb 19, 2009 10.29 10.52 9.903 9.930 329,355 -0.25(-2.46%)
Feb 18, 2009 9.778 10.28 9.473 10.18 538,682 +0.54(+5.57%)
Feb 17, 2009 10.23 10.23 9.447 9.643 617,148 -0.76(-7.31%)
Feb 13, 2009 10.83 11.07 10.29 10.40 431,951 -0.43(-3.96%)
Feb 12, 2009 10.71 10.90 10.29 10.83 534,819 +0.22(+2.11%)
Feb 11, 2009 10.63 11.25 10.53 10.61 728,709 +0.02(+0.17%)
Feb 10, 2009 10.65 11.18 10.45 10.59 687,818 -0.11(-1.00%)
Feb 09, 2009 11.23 11.31 10.65 10.70 782,334 -0.53(-4.70%)
Feb 06, 2009 9.983 11.39 9.983 11.23 957,194 +1.26(+12.66%)
Feb 05, 2009 9.080 10.27 9.080 9.965 2,159,501 +1.48(+17.51%)
Feb 04, 2009 8.668 8.972 8.428 8.480 607,160 -0.16(-1.86%)
Feb 03, 2009 8.489 8.722 8.284 8.641 486,633 +0.21(+2.44%)
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.