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

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
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 (%)
May 31, 2005 9.124 9.447 9.124 9.312 37,113 +0.13(+1.36%)
May 27, 2005 8.981 9.482 8.902 9.187 75,456 +0.16(+1.78%)
May 26, 2005 8.901 9.214 8.677 9.026 106,644 +0.21(+2.44%)
May 25, 2005 9.026 9.026 8.686 8.811 27,276 -0.13(-1.40%)
May 24, 2005 8.946 9.071 8.901 8.937 82,498 +0.04(+0.50%)
May 23, 2005 8.856 8.990 8.811 8.892 22,916 +0.12(+1.33%)
May 20, 2005 8.597 8.794 8.516 8.776 16,209 +0.20(+2.29%)
May 19, 2005 8.767 8.892 8.364 8.579 35,548 -0.35(-3.91%)
May 18, 2005 8.731 9.035 8.731 8.928 33,647 +0.07(+0.81%)
May 17, 2005 8.463 8.990 8.373 8.856 34,653 +0.30(+3.56%)
May 16, 2005 8.391 8.632 8.391 8.552 20,345 +0.21(+2.47%)
May 13, 2005 8.302 8.400 8.158 8.346 44,714 +0.02(+0.21%)
May 12, 2005 8.427 8.597 8.096 8.328 41,472 +0.15(+1.86%)
May 11, 2005 8.275 8.275 8.140 8.176 456,650 -0.06(-0.76%)
May 10, 2005 8.364 8.373 8.230 8.239 16,879 -0.15(-1.81%)
May 09, 2005 8.275 8.400 8.230 8.391 20,457 +0.03(+0.32%)
May 06, 2005 8.203 8.463 8.203 8.364 56,452 +0.20(+2.41%)
May 05, 2005 8.069 8.167 8.051 8.167 429,932 +0.09(+1.11%)
May 04, 2005 8.140 8.212 8.060 8.078 84,510 -0.08(-0.99%)
May 03, 2005 8.140 8.203 8.132 8.158 26,828 +0.04(+0.55%)
May 02, 2005 8.471 8.677 8.096 8.114 15,985 -0.32(-3.82%)
Apr 29, 2005 8.454 8.498 8.275 8.436 36,777 -0.06(-0.74%)
Apr 28, 2005 8.946 8.946 8.498 8.498 589,117 -0.57(-6.31%)
Apr 27, 2005 8.999 9.214 8.946 9.071 29,176 +0.10(+1.10%)
Apr 26, 2005 8.319 9.008 8.051 8.972 74,338 +0.69(+8.32%)
Apr 25, 2005 8.275 8.418 8.203 8.284 24,593 +0.01(+0.11%)
Apr 22, 2005 9.572 9.572 8.132 8.275 246,378 -1.32(-13.79%)
Apr 21, 2005 9.241 9.625 9.241 9.599 17,326 +0.36(+3.87%)
Apr 20, 2005 9.661 9.661 9.241 9.241 29,958 -0.43(-4.44%)
Apr 19, 2005 9.822 9.867 9.348 9.670 31,300 -0.11(-1.10%)
Apr 18, 2005 9.894 9.930 9.617 9.778 284,721 -0.07(-0.73%)
Apr 15, 2005 10.40 10.40 9.840 9.849 22,245 -0.55(-5.25%)
Apr 14, 2005 10.57 10.65 10.24 10.39 352,576 -0.13(-1.27%)
Apr 13, 2005 10.60 10.69 10.42 10.53 260,799 -0.07(-0.67%)
Apr 12, 2005 10.91 10.91 10.29 10.60 26,269 -0.33(-3.03%)
Apr 11, 2005 10.87 10.99 10.82 10.93 25,599 -0.03(-0.24%)
Apr 08, 2005 11.17 11.21 10.87 10.96 41,361 -0.28(-2.47%)
Apr 07, 2005 11.32 11.33 11.18 11.24 12,408 -0.13(-1.10%)
Apr 06, 2005 11.30 11.36 11.18 11.36 27,946 -0.03(-0.24%)
Apr 05, 2005 11.47 11.53 11.30 11.39 27,499 -0.13(-1.09%)
Apr 04, 2005 11.42 11.54 11.41 11.51 26,269 +0.07(+0.63%)
Apr 01, 2005 11.74 11.84 11.26 11.44 49,745 -0.28(-2.37%)
Mar 31, 2005 11.54 11.94 11.48 11.72 64,724 +0.23(+2.03%)
Mar 30, 2005 11.05 11.50 11.05 11.49 18,892 +0.53(+4.82%)
Mar 29, 2005 11.05 11.05 10.87 10.96 25,711 -0.13(-1.13%)
Mar 28, 2005 10.89 11.09 10.86 11.08 16,320 +0.21(+1.98%)
Mar 24, 2005 10.86 10.96 10.83 10.87 12,184 +0.05(+0.50%)
Mar 23, 2005 10.87 10.91 10.74 10.82 41,361 -0.10(-0.90%)
Mar 22, 2005 11.81 11.81 10.78 10.91 76,909 -0.95(-7.99%)
Mar 21, 2005 12.34 12.43 11.84 11.86 23,698 -0.66(-5.29%)
Mar 18, 2005 12.44 12.57 12.33 12.52 61,594 +0.17(+1.38%)
Mar 17, 2005 12.22 12.42 12.15 12.35 17,550 +0.17(+1.39%)
Mar 16, 2005 12.28 12.30 12.17 12.18 13,079 -0.13(-1.02%)
Mar 15, 2005 12.49 12.55 12.30 12.31 6,371 -0.23(-1.85%)
Mar 14, 2005 12.51 12.60 12.43 12.54 41,696 +0.06(+0.50%)
Mar 11, 2005 12.27 12.49 12.03 12.48 78,586 +0.13(+1.09%)
Mar 10, 2005 12.09 12.39 12.08 12.34 106,868 +0.21(+1.77%)
Mar 09, 2005 12.39 12.39 12.05 12.13 21,239 -0.28(-2.23%)
Mar 08, 2005 12.48 12.48 12.39 12.41 23,139 -0.07(-0.57%)
Mar 07, 2005 12.62 12.64 12.39 12.48 10,172 -0.11(-0.85%)
Mar 04, 2005 12.55 12.61 12.48 12.59 49,968 +0.02(+0.14%)
Mar 03, 2005 13.06 13.06 12.52 12.57 26,381 -0.45(-3.44%)
Mar 02, 2005 12.82 13.04 12.77 13.02 232,852 +0.13(+1.04%)
Mar 01, 2005 12.88 12.97 12.84 12.88 28,841 -0.04(-0.35%)
Feb 28, 2005 12.84 12.95 12.64 12.93 36,554 +0.09(+0.70%)
Feb 25, 2005 12.39 12.86 12.39 12.84 27,723 +0.25(+1.99%)
Feb 24, 2005 12.23 12.59 12.15 12.59 65,954 +0.29(+2.33%)
Feb 23, 2005 12.21 12.43 12.17 12.30 80,151 +0.14(+1.18%)
Feb 22, 2005 12.23 12.23 11.92 12.16 52,763 -0.12(-0.95%)
Feb 18, 2005 12.21 12.46 12.16 12.27 24,816 +0.03(+0.22%)
Feb 17, 2005 12.75 12.76 12.17 12.25 62,488 -0.72(-5.59%)
Feb 16, 2005 13.34 13.34 12.94 12.97 215,972 -0.37(-2.75%)
Feb 15, 2005 13.33 13.35 13.15 13.34 17,885 -0.04(-0.27%)
Feb 14, 2005 13.24 13.41 13.15 13.37 261,358 +0.09(+0.67%)
Feb 11, 2005 13.11 13.37 13.11 13.28 285,280 +0.13(+1.02%)
Feb 10, 2005 13.11 13.19 13.06 13.15 14,867 +0.01(+0.07%)
Feb 09, 2005 13.37 13.37 13.11 13.14 74,897 -0.27(-2.00%)
Feb 08, 2005 13.44 13.44 13.34 13.41 28,058 -0.11(-0.79%)
Feb 07, 2005 13.40 13.52 13.32 13.52 22,469 +0.15(+1.14%)
Feb 04, 2005 13.37 13.42 13.31 13.36 55,781 -0.01(-0.07%)
Feb 03, 2005 13.33 13.42 13.25 13.37 25,711 -0.04(-0.27%)
Feb 02, 2005 13.37 13.42 13.19 13.41 40,578 +0.00(+0.00%)
Feb 01, 2005 13.42 13.42 13.21 13.41 77,244 -0.14(-1.06%)
Jan 31, 2005 13.04 13.55 13.04 13.55 60,364 +0.54(+4.12%)
Jan 28, 2005 12.95 13.03 12.84 13.02 16,768 +0.02(+0.14%)
Jan 27, 2005 12.72 13.06 12.72 13.00 20,233 +0.28(+2.18%)
Jan 26, 2005 12.74 12.75 12.62 12.72 20,457 -0.01(-0.07%)
Jan 25, 2005 12.52 12.77 12.42 12.73 52,539 +0.13(+0.99%)
Jan 24, 2005 12.50 12.62 12.39 12.60 39,349 +0.11(+0.86%)
Jan 21, 2005 12.18 12.60 12.13 12.50 36,218 +0.33(+2.72%)
Jan 20, 2005 12.57 12.57 12.12 12.17 25,375 -0.45(-3.55%)
Jan 19, 2005 12.84 12.85 12.52 12.61 32,641 -0.24(-1.88%)
Jan 18, 2005 12.66 12.88 12.57 12.85 37,113 +0.15(+1.20%)
Jan 14, 2005 12.50 12.70 12.50 12.70 14,532 +0.17(+1.36%)
Jan 13, 2005 12.45 12.56 12.44 12.53 21,351 +0.06(+0.50%)
Jan 12, 2005 12.52 12.53 12.29 12.47 39,125 -0.10(-0.78%)
Jan 11, 2005 12.57 12.65 12.39 12.57 23,810 -0.04(-0.28%)
Jan 10, 2005 12.30 12.65 12.21 12.60 30,853 +0.30(+2.40%)
Jan 07, 2005 12.61 12.61 12.21 12.31 33,759 -0.30(-2.41%)
Jan 06, 2005 12.71 12.82 12.61 12.61 17,438 -0.15(-1.19%)
Jan 05, 2005 13.45 13.45 12.75 12.77 29,735 -0.72(-5.31%)
Jan 04, 2005 13.70 13.85 13.27 13.48 89,206 -0.22(-1.63%)
Jan 03, 2005 13.60 13.80 13.42 13.70 277,455 +0.06(+0.46%)
Dec 31, 2004 13.69 13.75 13.61 13.64 10,060 -0.08(-0.59%)
Dec 30, 2004 13.73 13.82 13.67 13.72 283,380 -0.05(-0.39%)
Dec 29, 2004 13.69 13.85 13.64 13.78 15,538 +0.04(+0.33%)
Dec 28, 2004 13.34 13.73 13.34 13.73 15,873 +0.42(+3.16%)
Dec 27, 2004 13.46 13.51 13.15 13.31 38,007 -0.15(-1.13%)
Dec 23, 2004 13.87 13.89 13.46 13.46 45,385 -0.43(-3.09%)
Dec 22, 2004 13.42 13.90 13.36 13.89 190,261 +0.56(+4.23%)
Dec 21, 2004 13.06 13.37 13.02 13.33 114,134 +0.31(+2.41%)
Dec 20, 2004 12.88 13.06 12.84 13.02 39,013 +0.16(+1.25%)
Dec 17, 2004 12.70 12.91 12.64 12.85 34,542 +0.13(+0.98%)
Dec 16, 2004 12.88 12.88 12.70 12.73 25,040 -0.21(-1.59%)
Dec 15, 2004 12.70 12.94 12.66 12.94 18,444 +0.23(+1.83%)
Dec 14, 2004 12.70 12.78 12.43 12.70 39,125 -0.04(-0.35%)
Dec 13, 2004 12.79 12.79 12.61 12.75 32,865 -0.10(-0.77%)
Dec 10, 2004 12.85 12.95 12.62 12.85 23,139 -0.10(-0.76%)
Dec 09, 2004 12.61 12.95 12.52 12.94 42,926 +0.35(+2.77%)
Dec 08, 2004 12.39 12.60 12.34 12.60 23,922 +0.21(+1.66%)
Dec 07, 2004 12.30 12.39 12.26 12.39 58,576 +0.07(+0.58%)
Dec 06, 2004 12.30 12.39 12.30 12.32 27,387 -0.03(-0.22%)
Dec 03, 2004 12.26 12.36 12.21 12.34 47,062 +0.04(+0.36%)
Dec 02, 2004 12.32 12.34 12.25 12.30 126,095 +0.00(+0.00%)
Dec 01, 2004 12.34 12.57 12.10 12.30 58,017 +0.00(+0.00%)
Nov 30, 2004 12.49 12.51 12.24 12.30 15,761 -0.16(-1.29%)
Nov 29, 2004 12.55 12.55 12.32 12.46 25,263 -0.18(-1.42%)
Nov 26, 2004 12.60 12.68 12.60 12.64 1,676 +0.01(+0.07%)
Nov 24, 2004 12.68 12.73 12.39 12.63 20,009 -0.03(-0.21%)
Nov 23, 2004 12.26 12.66 11.84 12.66 109,439 +0.64(+5.28%)
Nov 22, 2004 11.93 12.08 11.93 12.02 66,960 -0.17(-1.39%)
Nov 19, 2004 12.30 12.30 11.97 12.19 47,062 -0.16(-1.30%)
Nov 18, 2004 12.34 12.48 12.29 12.35 83,504 -0.17(-1.36%)
Nov 17, 2004 12.17 12.87 11.90 12.52 239,783 +0.04(+0.36%)
Nov 16, 2004 12.61 12.73 12.09 12.48 69,866 -0.35(-2.72%)
Nov 15, 2004 12.79 12.88 12.66 12.83 38,231 -0.04(-0.28%)
Nov 12, 2004 12.95 12.95 12.75 12.86 16,097 -0.15(-1.17%)
Nov 11, 2004 12.61 13.10 12.57 13.02 84,175 +0.40(+3.19%)
Nov 10, 2004 12.34 12.65 12.27 12.61 59,023 +0.23(+1.88%)
Nov 09, 2004 12.34 12.57 12.27 12.38 28,729 +0.04(+0.29%)
Nov 08, 2004 12.10 12.48 11.99 12.34 142,528 +0.24(+2.00%)
Nov 05, 2004 12.03 12.17 11.92 12.10 73,891 +0.04(+0.37%)
Nov 04, 2004 12.17 12.18 11.94 12.06 69,531 -0.05(-0.44%)
Nov 03, 2004 11.63 12.23 11.63 12.11 178,300 +0.43(+3.68%)
Nov 02, 2004 11.63 11.75 11.63 11.68 55,558 +0.04(+0.31%)
Nov 01, 2004 11.79 11.79 11.58 11.65 48,291 -0.16(-1.36%)
Oct 29, 2004 11.54 11.81 11.50 11.81 41,137 +0.24(+2.09%)
Oct 28, 2004 11.49 11.58 11.49 11.57 13,973 +0.05(+0.47%)
Oct 27, 2004 11.54 11.60 11.18 11.51 184,113 -0.12(-1.00%)
Oct 26, 2004 11.67 11.76 11.23 11.63 60,700 +0.00(+0.00%)
Oct 25, 2004 11.67 11.76 11.41 11.63 46,615 -0.04(-0.38%)
Oct 22, 2004 11.75 12.17 11.61 11.67 59,917 -0.14(-1.21%)
Oct 21, 2004 11.77 12.01 11.75 11.82 39,907 -0.03(-0.23%)
Oct 20, 2004 11.36 11.84 11.32 11.84 65,283 +0.39(+3.44%)
Oct 19, 2004 11.41 11.56 11.18 11.45 33,424 -0.08(-0.70%)
Oct 18, 2004 11.42 11.53 11.00 11.53 45,609 +0.02(+0.16%)
Oct 15, 2004 11.46 11.58 11.36 11.51 24,593 +0.06(+0.55%)
Oct 14, 2004 11.58 11.58 11.33 11.45 51,980 -0.13(-1.16%)
Oct 13, 2004 11.63 11.64 11.54 11.58 60,029 -0.13(-1.15%)
Oct 12, 2004 11.76 11.76 11.49 11.72 26,381 +0.02(+0.15%)
Oct 11, 2004 11.69 11.80 11.63 11.70 30,182 +0.03(+0.23%)
Oct 08, 2004 11.85 11.85 11.57 11.67 168,127 -0.17(-1.44%)
Oct 07, 2004 12.08 12.08 11.54 11.84 61,371 -0.21(-1.78%)
Oct 06, 2004 11.70 12.06 11.66 12.06 228,604 +0.40(+3.45%)
Oct 05, 2004 11.85 11.85 11.63 11.66 173,493 -0.21(-1.81%)
Oct 04, 2004 11.85 11.99 11.85 11.87 202,446 -0.03(-0.23%)
Oct 01, 2004 11.52 11.95 11.50 11.90 580,510 +0.40(+3.50%)
Sep 30, 2004 11.45 11.66 11.41 11.50 580,398 +0.03(+0.23%)
Sep 29, 2004 11.56 11.59 11.31 11.47 103,067 +0.00(+0.00%)
Sep 28, 2004 11.63 11.65 11.32 11.47 285,727 -0.25(-2.14%)
Sep 27, 2004 11.50 11.78 11.42 11.72 116,034 +0.14(+1.24%)
Sep 24, 2004 11.92 11.92 11.41 11.58 109,215 -0.37(-3.07%)
Sep 23, 2004 12.08 12.08 11.84 11.94 62,824 -0.22(-1.84%)
Sep 22, 2004 12.21 12.24 11.79 12.17 98,931 -0.11(-0.87%)
Sep 21, 2004 12.51 12.54 12.26 12.27 116,370 -0.28(-2.21%)
Sep 20, 2004 12.57 12.89 12.52 12.55 98,707 +0.07(+0.57%)
Sep 17, 2004 12.47 12.61 12.43 12.48 130,455 +0.10(+0.79%)
Sep 16, 2004 12.43 12.70 12.37 12.38 139,733 -0.13(-1.00%)
Sep 15, 2004 12.52 12.88 12.43 12.51 98,149 -0.11(-0.85%)
Sep 14, 2004 12.08 12.70 12.00 12.61 326,082 +0.54(+4.44%)
Sep 13, 2004 12.03 12.08 12.01 12.08 184,113 +0.09(+0.75%)
Sep 10, 2004 11.99 12.05 11.94 11.99 182,436 +0.11(+0.90%)
Sep 09, 2004 11.76 11.99 11.75 11.88 106,085 +0.07(+0.61%)
Sep 08, 2004 11.66 11.84 11.58 11.81 75,232 +0.08(+0.69%)
Sep 07, 2004 11.77 11.77 11.48 11.73 94,795 -0.08(-0.68%)
Sep 03, 2004 11.58 11.83 11.42 11.81 188,808 +0.24(+2.09%)
Sep 02, 2004 11.42 11.60 11.27 11.57 33,424 +0.08(+0.70%)
Sep 01, 2004 11.41 11.52 11.27 11.49 117,711 +0.13(+1.10%)
Aug 31, 2004 11.32 11.38 11.16 11.36 78,139 +0.10(+0.87%)
Aug 30, 2004 11.17 11.29 11.16 11.26 91,218 +0.05(+0.48%)
Aug 27, 2004 11.23 11.28 11.14 11.21 28,729 -0.02(-0.16%)
Aug 26, 2004 11.09 11.32 11.05 11.23 40,131 +0.04(+0.40%)
Aug 25, 2004 11.18 11.29 11.05 11.18 86,970 -0.02(-0.16%)
Aug 24, 2004 11.14 11.21 11.14 11.20 80,374 +0.09(+0.81%)
Aug 23, 2004 11.27 11.38 10.96 11.11 35,995 -0.21(-1.82%)
Aug 20, 2004 10.73 11.32 10.73 11.32 243,919 +0.58(+5.42%)
Aug 19, 2004 10.65 10.82 10.64 10.73 65,060 +0.05(+0.50%)
Aug 18, 2004 10.73 10.78 10.65 10.68 22,245 -0.05(-0.50%)
Aug 17, 2004 10.78 10.81 10.73 10.73 36,666 +0.00(+0.00%)
Aug 16, 2004 10.79 11.00 10.69 10.73 62,153 +0.00(+0.00%)
Aug 13, 2004 10.73 10.82 10.73 10.73 53,881 +0.00(+0.00%)
Aug 12, 2004 10.72 10.99 10.72 10.73 69,419 +0.01(+0.08%)
Aug 11, 2004 10.57 10.73 10.52 10.73 97,590 +0.13(+1.18%)
Aug 10, 2004 10.72 10.73 10.56 10.60 154,377 -0.12(-1.09%)
Aug 09, 2004 10.73 10.77 10.69 10.72 215,748 -0.11(-0.99%)
Aug 06, 2004 10.51 10.96 10.24 10.82 323,958 -0.02(-0.16%)
Aug 05, 2004 11.20 11.20 10.82 10.84 403,439 -0.37(-3.27%)
Aug 04, 2004 11.18 11.25 11.18 11.21 310,544 +0.03(+0.24%)
Aug 03, 2004 11.18 11.25 11.18 11.18 415,959 +0.00(+0.00%)
Aug 02, 2004 11.18 11.27 11.14 11.18 395,726 +0.00(+0.00%)
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.