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 29, 2009 14.59 14.83 14.30 14.48 461,650 -0.02(-0.12%)
May 28, 2009 14.52 14.86 14.23 14.50 553,076 +0.08(+0.56%)
May 27, 2009 14.53 14.89 14.35 14.42 501,501 -0.24(-1.65%)
May 26, 2009 13.87 14.75 13.65 14.66 578,507 +0.60(+4.26%)
May 22, 2009 14.24 14.42 13.88 14.06 417,282 -0.12(-0.82%)
May 21, 2009 14.20 14.29 13.77 14.18 487,589 -0.27(-1.86%)
May 20, 2009 14.53 14.87 14.39 14.44 914,589 -0.03(-0.19%)
May 19, 2009 14.59 14.69 14.03 14.47 642,324 -0.01(-0.06%)
May 18, 2009 14.35 14.51 13.95 14.48 815,482 +0.18(+1.25%)
May 15, 2009 14.37 14.60 13.88 14.30 1,010,074 +0.71(+5.19%)
May 14, 2009 14.48 14.56 13.29 13.60 2,977,591 -2.27(-14.31%)
May 13, 2009 16.41 16.57 15.71 15.87 676,552 -0.79(-4.72%)
May 12, 2009 16.71 16.92 15.87 16.65 893,324 -0.10(-0.59%)
May 11, 2009 16.49 16.92 15.50 16.75 652,155 -0.22(-1.32%)
May 08, 2009 15.86 17.07 15.86 16.97 562,679 +1.43(+9.20%)
May 07, 2009 16.53 16.85 15.50 15.54 832,820 -0.91(-5.54%)
May 06, 2009 17.15 17.22 16.23 16.46 853,685 -0.43(-2.54%)
May 05, 2009 16.99 17.22 16.54 16.88 749,356 -0.17(-1.00%)
May 04, 2009 16.74 17.07 16.61 17.05 1,019,766 +0.38(+2.25%)
May 01, 2009 15.11 16.73 15.11 16.68 1,235,216 +1.44(+9.44%)
Apr 30, 2009 14.71 15.25 14.63 15.24 938,693 +0.61(+4.15%)
Apr 29, 2009 13.57 14.75 13.57 14.63 1,014,730 +1.10(+8.12%)
Apr 28, 2009 12.72 13.67 12.72 13.53 1,027,841 +0.72(+5.58%)
Apr 27, 2009 12.39 12.99 12.05 12.82 942,103 +0.17(+1.34%)
Apr 24, 2009 12.66 13.06 12.43 12.65 519,203 +0.17(+1.36%)
Apr 23, 2009 13.18 13.21 12.29 12.48 593,350 -0.66(-5.03%)
Apr 22, 2009 12.60 13.59 12.51 13.14 864,232 +0.36(+2.80%)
Apr 21, 2009 11.75 12.90 11.67 12.78 568,570 +0.91(+7.68%)
Apr 20, 2009 12.20 12.20 11.66 11.87 650,025 -0.60(-4.80%)
Apr 17, 2009 12.39 12.69 12.23 12.47 626,131 +0.04(+0.36%)
Apr 16, 2009 12.75 12.90 12.27 12.42 829,250 -0.14(-1.14%)
Apr 15, 2009 12.12 12.76 12.11 12.57 640,989 +0.23(+1.88%)
Apr 14, 2009 12.50 12.64 11.44 12.33 1,149,606 -0.52(-4.03%)
Apr 13, 2009 12.34 13.01 11.86 12.85 964,481 +0.44(+3.53%)
Apr 09, 2009 12.08 12.59 11.97 12.42 762,441 +0.71(+6.03%)
Apr 08, 2009 11.66 11.78 11.48 11.71 631,984 +0.27(+2.34%)
Apr 07, 2009 11.63 11.82 11.32 11.44 394,109 -0.41(-3.47%)
Apr 06, 2009 12.43 12.50 11.53 11.85 768,849 -0.73(-5.82%)
Apr 03, 2009 12.89 12.89 12.42 12.59 929,153 -0.30(-2.36%)
Apr 02, 2009 11.74 13.06 11.72 12.89 1,194,275 +1.42(+12.39%)
Apr 01, 2009 10.66 11.49 10.66 11.47 811,936 +0.63(+5.86%)
Mar 31, 2009 10.83 11.15 10.82 10.83 641,465 +0.02(+0.17%)
Mar 30, 2009 10.86 11.18 10.21 10.82 946,411 -1.22(-10.17%)
Mar 26, 2009 12.06 12.09 11.61 12.04 979,437 +0.17(+1.43%)
Mar 25, 2009 10.99 11.89 10.99 11.87 733,658 +1.01(+9.30%)
Mar 24, 2009 11.41 11.48 10.83 10.86 657,814 -0.74(-6.39%)
Mar 23, 2009 11.38 11.60 11.32 11.60 613,071 +0.74(+6.83%)
Mar 20, 2009 10.98 11.18 10.73 10.86 563,015 +0.00(+0.00%)
Mar 19, 2009 10.67 11.17 10.59 10.86 427,069 +0.41(+3.93%)
Mar 18, 2009 9.761 10.55 9.761 10.45 412,209 +0.40(+4.00%)
Mar 17, 2009 9.671 10.23 9.439 10.05 375,797 +0.42(+4.36%)
Mar 16, 2009 9.895 10.08 9.555 9.626 263,120 -0.13(-1.37%)
Mar 13, 2009 9.966 9.966 9.479 9.761 0 -0.04(-0.46%)
Mar 12, 2009 9.224 9.930 8.831 9.805 396,749 +0.57(+6.20%)
Mar 11, 2009 8.858 9.466 8.804 9.233 304,336 +0.29(+3.30%)
Mar 10, 2009 8.268 8.965 8.214 8.938 374,317 +0.95(+11.86%)
Mar 09, 2009 7.740 8.339 7.687 7.991 488,077 +0.18(+2.29%)
Mar 06, 2009 8.080 8.330 7.740 7.812 0 -0.26(-3.21%)
Mar 05, 2009 8.733 8.733 7.991 8.071 253,647 -0.80(-9.06%)
Mar 04, 2009 9.090 9.260 8.768 8.876 740,054 +0.17(+1.95%)
Mar 02, 2009 9.296 9.296 8.491 8.706 752,378 -0.88(-9.14%)
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%)
Dec 01, 2008 7.463 7.544 6.293 6.328 626,024 -1.30(-17.00%)
Nov 28, 2008 7.955 7.955 7.508 7.624 251,497 -0.24(-3.07%)
Nov 26, 2008 6.936 7.901 6.453 7.866 720,587 +0.92(+13.26%)
Nov 25, 2008 6.337 7.025 6.185 6.945 967,535 +0.67(+10.68%)
Nov 24, 2008 6.114 6.659 6.042 6.275 1,026,096 +0.40(+6.85%)
Nov 21, 2008 5.408 5.962 5.104 5.872 1,004,122 +0.55(+10.23%)
Nov 20, 2008 5.890 5.917 5.282 5.327 1,409,189 -0.59(-9.97%)
Nov 19, 2008 6.033 6.328 5.899 5.917 1,042,981 -0.13(-2.07%)
Nov 18, 2008 5.989 6.078 5.729 6.042 808,775 +0.05(+0.90%)
Nov 17, 2008 6.105 6.400 5.962 5.989 915,660 -0.14(-2.33%)
Nov 14, 2008 6.507 6.695 5.944 6.132 737,000 -0.40(-6.16%)
Nov 13, 2008 6.766 6.766 5.819 6.534 1,020,322 -0.21(-3.18%)
Nov 12, 2008 7.428 7.428 6.704 6.748 582,077 -0.77(-10.23%)
Nov 11, 2008 8.715 8.849 7.392 7.517 1,073,414 -1.29(-14.62%)
Nov 10, 2008 9.296 9.966 8.715 8.804 756,734 -0.04(-0.40%)
Nov 07, 2008 9.171 9.171 8.599 8.840 707,876 -0.13(-1.49%)
Nov 06, 2008 9.814 10.10 8.277 8.974 1,760,693 -1.79(-16.61%)
Nov 05, 2008 11.98 12.02 10.73 10.76 908,859 -1.16(-9.75%)
Nov 04, 2008 12.00 12.44 11.62 11.92 816,298 +0.33(+2.85%)
Nov 03, 2008 12.00 12.46 11.51 11.59 599,495 -0.24(-2.04%)
Oct 31, 2008 11.52 12.17 11.24 11.83 558,200 +0.32(+2.80%)
Oct 30, 2008 11.88 11.88 11.24 11.51 579,297 +0.20(+1.74%)
Oct 29, 2008 10.26 12.31 10.09 11.32 1,349,295 +1.42(+14.36%)
Oct 28, 2008 9.510 9.957 9.144 9.895 890,742 +0.29(+2.98%)
Oct 27, 2008 9.644 10.38 9.367 9.609 591,710 -0.16(-1.65%)
Oct 24, 2008 9.483 9.984 9.439 9.769 488,084 -0.50(-4.87%)
Oct 23, 2008 10.51 10.82 9.653 10.27 553,255 -0.34(-3.20%)
Oct 22, 2008 11.73 11.73 10.33 10.61 693,319 -1.12(-9.53%)
Oct 21, 2008 11.92 12.33 11.62 11.73 1,386,405 -0.19(-1.58%)
Oct 20, 2008 12.51 12.83 11.62 11.91 1,043,705 -0.37(-2.98%)
Oct 17, 2008 11.71 13.39 11.63 12.28 808,142 +0.26(+2.16%)
Oct 16, 2008 11.43 12.11 11.04 12.02 1,402,625 +0.74(+6.58%)
Oct 15, 2008 12.59 13.00 11.26 11.28 669,900 -1.67(-12.91%)
Oct 14, 2008 14.11 14.28 12.69 12.95 1,106,542 -0.19(-1.43%)
Oct 13, 2008 11.99 13.17 11.64 13.14 1,145,552 +1.60(+13.87%)
Oct 10, 2008 11.12 12.20 10.23 11.54 1,524,606 +0.23(+2.06%)
Oct 09, 2008 12.75 13.05 11.12 11.31 694,902 -1.34(-10.60%)
Oct 08, 2008 12.05 13.26 11.62 12.65 1,803,384 +0.29(+2.31%)
Oct 07, 2008 13.09 13.09 12.33 12.36 1,356,226 -0.46(-3.62%)
Oct 06, 2008 13.31 13.71 12.02 12.83 1,534,783 -1.07(-7.72%)
Oct 03, 2008 15.25 16.13 13.75 13.90 1,288,443 -1.24(-8.21%)
Oct 02, 2008 17.09 17.09 14.96 15.14 678,260 -1.68(-9.99%)
Oct 01, 2008 17.63 17.63 16.46 16.82 741,675 -0.80(-4.52%)
Sep 30, 2008 17.24 17.83 16.62 17.62 974,989 +1.02(+6.14%)
Sep 29, 2008 17.43 17.43 15.78 16.60 1,635,678 -1.00(-5.69%)
Sep 26, 2008 17.68 18.25 16.93 17.60 0 -0.33(-1.84%)
Sep 25, 2008 17.88 18.04 17.57 17.93 529,577 +0.06(+0.35%)
Sep 24, 2008 18.32 18.60 17.71 17.87 1,035,218 -0.41(-2.25%)
Sep 23, 2008 18.00 18.75 17.79 18.28 717,573 +0.06(+0.34%)
Sep 22, 2008 19.66 19.66 18.14 18.22 1,214,265 -1.05(-5.47%)
Sep 19, 2008 19.49 19.66 18.77 19.27 0 +0.99(+5.43%)
Sep 18, 2008 16.54 18.48 16.12 18.28 1,531,989 +1.92(+11.75%)
Sep 17, 2008 17.14 17.25 16.36 16.36 990,967 -1.01(-5.82%)
Sep 16, 2008 16.64 17.37 15.55 17.37 2,374,302 +0.45(+2.64%)
Sep 15, 2008 19.81 20.08 16.61 16.92 2,079,094 -3.44(-16.90%)
Sep 12, 2008 20.55 20.63 20.10 20.36 711,479 -0.32(-1.56%)
Sep 11, 2008 20.73 21.36 20.33 20.68 703,807 -0.48(-2.28%)
Sep 10, 2008 20.70 21.46 20.58 21.17 861,622 +0.31(+1.50%)
Sep 09, 2008 22.79 23.01 20.78 20.85 872,704 -1.92(-8.44%)
Sep 08, 2008 23.41 23.97 22.63 22.77 716,067 -0.17(-0.74%)
Sep 05, 2008 21.96 23.15 21.92 22.94 0 +0.80(+3.63%)
Sep 04, 2008 23.69 23.84 21.65 22.14 1,754,440 -1.65(-6.95%)
Sep 03, 2008 24.47 24.47 22.94 23.79 850,915 -0.76(-3.09%)
Sep 02, 2008 25.22 25.71 24.20 24.55 508,552 -0.58(-2.31%)
Aug 29, 2008 25.74 25.80 24.94 25.13 419,937 -0.68(-2.63%)
Aug 28, 2008 25.78 25.92 25.56 25.81 335,893 +0.20(+0.77%)
Aug 27, 2008 25.18 25.65 24.99 25.62 391,307 +0.40(+1.60%)
Aug 26, 2008 25.54 26.03 24.94 25.21 337,529 -0.34(-1.33%)
Aug 25, 2008 26.31 26.44 24.96 25.55 533,537 -0.77(-2.92%)
Aug 22, 2008 26.31 26.67 26.06 26.32 390,075 +0.03(+0.10%)
Aug 21, 2008 26.66 26.81 26.15 26.30 514,847 -0.37(-1.37%)
Aug 20, 2008 26.40 26.83 25.87 26.66 708,479 +0.48(+1.84%)
Aug 19, 2008 26.02 26.59 25.91 26.18 564,417 -0.05(-0.20%)
Aug 18, 2008 28.25 28.25 25.78 26.23 953,497 -1.47(-5.32%)
Aug 15, 2008 27.71 27.78 27.45 27.71 0 +0.15(+0.55%)
Aug 14, 2008 27.40 27.71 26.67 27.56 1,519,472 +0.15(+0.55%)
Aug 13, 2008 25.92 27.66 25.65 27.40 2,129,392 +1.42(+5.47%)
Aug 12, 2008 25.00 26.05 24.55 25.98 1,587,449 +0.92(+3.67%)
Aug 11, 2008 23.33 25.29 23.33 25.06 1,310,179 +1.75(+7.52%)
Aug 08, 2008 24.41 24.41 23.18 23.31 1,358,576 -0.58(-2.43%)
Aug 07, 2008 25.27 25.84 23.85 23.89 2,497,041 -1.34(-5.31%)
Aug 06, 2008 28.61 28.97 23.96 25.23 4,819,754 -4.09(-13.96%)
Aug 05, 2008 28.24 29.70 28.24 29.33 1,079,665 +1.01(+3.57%)
Aug 04, 2008 28.52 29.13 28.03 28.32 661,756 -0.21(-0.72%)
Aug 01, 2008 29.25 29.29 28.31 28.52 465,780 -0.33(-1.15%)
Jul 31, 2008 29.35 30.13 28.60 28.85 584,204 -0.62(-2.09%)
Jul 30, 2008 28.93 29.94 28.65 29.47 859,795 +0.82(+2.87%)
Jul 29, 2008 28.65 29.18 28.02 28.65 580,617 +0.29(+1.04%)
Jul 28, 2008 28.96 29.03 28.17 28.35 632,627 -0.59(-2.04%)
Jul 25, 2008 27.93 29.25 27.85 28.94 750,424 +0.99(+3.55%)
Jul 24, 2008 28.88 28.88 27.24 27.95 1,073,460 -1.09(-3.75%)
Jul 23, 2008 30.16 30.42 28.75 29.04 757,117 -1.03(-3.42%)
Jul 22, 2008 28.92 30.16 28.61 30.07 1,016,001 +0.95(+3.25%)
Jul 21, 2008 29.84 30.18 27.84 29.12 771,658 -0.39(-1.33%)
Jul 18, 2008 29.02 29.71 28.73 29.51 600,913 +0.54(+1.85%)
Jul 17, 2008 29.97 30.60 28.65 28.98 1,129,704 -0.78(-2.61%)
Jul 16, 2008 28.95 30.13 28.80 29.76 621,694 +0.62(+2.12%)
Jul 15, 2008 30.43 30.43 28.78 29.14 1,357,601 -1.40(-4.59%)
Jul 14, 2008 28.90 30.91 28.43 30.54 1,376,577 +1.79(+6.22%)
Jul 11, 2008 28.96 29.32 27.76 28.75 822,193 -0.42(-1.44%)
Jul 10, 2008 28.60 29.27 28.07 29.17 525,093 +0.66(+2.32%)
Jul 09, 2008 28.70 29.65 28.37 28.51 521,265 -0.13(-0.44%)
Jul 08, 2008 29.03 29.08 27.64 28.64 1,125,042 -0.46(-1.60%)
Jul 07, 2008 28.45 29.54 28.22 29.10 996,222 +0.96(+3.40%)
Jul 04, 2008 28.59 29.05 27.12 28.15 796,183 +0.00(+0.00%)
Jul 03, 2008 28.59 29.05 27.12 28.15 796,183 -0.67(-2.33%)
Jul 02, 2008 29.93 29.93 28.25 28.82 1,012,149 -0.75(-2.54%)
Jul 01, 2008 30.84 30.84 29.06 29.57 1,119,899 -1.03(-3.36%)
Jun 30, 2008 31.12 31.30 30.41 30.60 1,225,821 +1.08(+3.66%)
Jun 27, 2008 29.95 30.15 28.69 29.51 1,907,966 -0.54(-1.78%)
Jun 26, 2008 30.09 30.63 29.19 30.05 1,077,264 -0.36(-1.18%)
Jun 25, 2008 31.49 31.49 29.77 30.41 1,635,921 -0.74(-2.38%)
Jun 24, 2008 31.69 32.11 30.77 31.15 907,349 -0.72(-2.24%)
Jun 23, 2008 32.08 32.57 31.46 31.86 1,236,377 -0.03(-0.08%)
Jun 20, 2008 33.23 33.23 31.37 31.89 1,058,612 -1.30(-3.93%)
Jun 19, 2008 33.19 33.71 32.56 33.20 1,043,847 +0.15(+0.46%)
Jun 18, 2008 32.14 33.36 32.14 33.04 1,543,174 +1.11(+3.47%)
Jun 17, 2008 32.19 32.27 31.69 31.94 1,060,759 +0.02(+0.06%)
Jun 16, 2008 32.10 32.60 31.24 31.92 1,249,000 +0.23(+0.73%)
Jun 13, 2008 31.78 32.87 30.85 31.69 1,895,163 -0.21(-0.64%)
Jun 12, 2008 28.83 32.32 28.83 31.89 4,801,532 +4.27(+15.47%)
Jun 11, 2008 27.79 27.94 27.08 27.62 633,552 -0.07(-0.26%)
Jun 10, 2008 27.95 28.15 26.86 27.69 906,688 +0.15(+0.55%)
Jun 09, 2008 28.16 28.81 27.16 27.54 1,002,817 -0.68(-2.41%)
Jun 06, 2008 28.71 29.51 28.09 28.22 602,339 -0.74(-2.56%)
Jun 05, 2008 28.01 29.09 28.01 28.96 645,926 +0.87(+3.09%)
Jun 04, 2008 29.22 29.32 27.76 28.09 1,278,952 -1.15(-3.94%)
Jun 03, 2008 28.50 29.41 27.73 29.25 1,209,370 +0.91(+3.22%)
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.