Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 18.75 18.79 17.51 17.78 522,693 -0.97(-5.20%)
Aug 28, 2009 18.33 18.92 18.33 18.75 233,567 +0.37(+1.99%)
Aug 27, 2009 18.71 18.71 18.02 18.39 305,503 -0.24(-1.30%)
Aug 26, 2009 18.82 18.85 18.27 18.63 310,121 -0.28(-1.47%)
Aug 25, 2009 19.15 19.22 18.64 18.90 508,734 -0.22(-1.17%)
Aug 24, 2009 19.40 19.47 19.07 19.13 464,979 -0.04(-0.19%)
Aug 21, 2009 18.92 19.23 18.62 19.16 791,014 +0.47(+2.53%)
Aug 20, 2009 17.90 18.81 17.90 18.69 1,077,667 +0.79(+4.39%)
Aug 19, 2009 17.73 18.15 17.52 17.90 2,263,331 -1.68(-8.58%)
Aug 18, 2009 19.07 19.67 19.02 19.58 352,384 +1.08(+5.84%)
Aug 17, 2009 18.95 19.13 18.23 18.50 311,327 -0.99(-5.09%)
Aug 14, 2009 20.35 20.58 19.26 19.49 346,617 -0.88(-4.34%)
Aug 13, 2009 20.43 21.35 19.98 20.38 734,764 +0.13(+0.66%)
Aug 12, 2009 19.49 20.50 19.29 20.25 411,746 +0.98(+5.10%)
Aug 11, 2009 19.66 19.66 18.97 19.26 253,727 -0.40(-2.05%)
Aug 10, 2009 19.49 19.75 19.30 19.66 631,633 +0.02(+0.09%)
Aug 07, 2009 19.76 19.99 19.23 19.65 796,113 +0.15(+0.78%)
Aug 06, 2009 17.92 20.80 17.92 19.49 2,098,997 +1.90(+10.82%)
Aug 05, 2009 17.85 17.96 17.13 17.59 326,290 -0.30(-1.70%)
Aug 04, 2009 17.73 18.32 16.99 17.89 388,317 +0.07(+0.40%)
Aug 03, 2009 17.80 18.01 17.34 17.82 440,362 +0.13(+0.76%)
Jul 31, 2009 17.81 18.23 17.68 17.69 425,259 -0.26(-1.44%)
Jul 30, 2009 17.62 18.25 17.42 17.95 431,501 +0.55(+3.13%)
Jul 29, 2009 17.08 17.51 17.01 17.40 292,201 +0.21(+1.20%)
Jul 28, 2009 17.43 17.46 16.72 17.20 284,846 -0.45(-2.53%)
Jul 27, 2009 17.41 17.73 17.18 17.64 431,682 +0.26(+1.49%)
Jul 24, 2009 17.05 17.38 16.97 17.38 1,743 +0.23(+1.35%)
Jul 23, 2009 16.98 17.23 16.80 17.15 430,210 +0.11(+0.63%)
Jul 22, 2009 16.94 17.09 16.68 17.05 181,898 +0.05(+0.32%)
Jul 21, 2009 17.02 17.21 16.71 16.99 269,069 -0.01(-0.05%)
Jul 20, 2009 16.96 17.19 16.58 17.00 311,485 +0.20(+1.17%)
Jul 17, 2009 16.48 17.02 16.27 16.80 311,553 +0.34(+2.06%)
Jul 16, 2009 15.76 16.53 15.72 16.46 752,143 +0.56(+3.54%)
Jul 15, 2009 15.21 15.91 15.21 15.90 744,226 +0.89(+5.96%)
Jul 14, 2009 14.94 15.07 14.77 15.01 516,421 +0.13(+0.90%)
Jul 13, 2009 14.70 14.94 14.64 14.87 562,607 +0.17(+1.16%)
Jul 10, 2009 14.84 15.13 14.59 14.70 317,459 -0.20(-1.32%)
Jul 09, 2009 14.79 15.15 14.74 14.90 365,795 +0.26(+1.77%)
Jul 08, 2009 15.37 15.64 14.28 14.64 646,118 -0.69(-4.49%)
Jul 07, 2009 15.63 15.80 15.28 15.33 478,103 -0.30(-1.94%)
Jul 06, 2009 15.78 15.78 15.19 15.63 420,549 -0.21(-1.30%)
Jul 02, 2009 16.37 16.46 15.84 15.84 384,967 -0.87(-5.19%)
Jul 01, 2009 16.36 17.20 16.15 16.71 435,810 +0.45(+2.75%)
Jun 30, 2009 16.27 16.49 16.05 16.26 479,750 +0.00(+0.00%)
Jun 29, 2009 16.76 16.76 16.20 16.26 844,321 -0.57(-3.40%)
Jun 26, 2009 16.16 16.98 15.92 16.83 2,787,889 +0.60(+3.69%)
Jun 25, 2009 16.01 16.33 15.87 16.23 471,529 +0.68(+4.37%)
Jun 24, 2009 14.84 15.96 14.77 15.55 722,827 +0.83(+5.65%)
Jun 23, 2009 14.81 14.94 14.22 14.72 607,698 -0.14(-0.96%)
Jun 22, 2009 16.43 16.43 14.81 14.86 597,485 -1.59(-9.67%)
Jun 19, 2009 16.50 16.79 16.39 16.46 748,835 +0.16(+0.99%)
Jun 18, 2009 15.97 16.56 15.69 16.29 398,092 +0.25(+1.56%)
Jun 17, 2009 16.02 16.19 15.28 16.04 547,405 +0.00(+0.00%)
Jun 16, 2009 15.94 16.49 15.70 16.04 450,028 +0.05(+0.34%)
Jun 15, 2009 16.75 16.75 15.70 15.99 761,839 -0.96(-5.64%)
Jun 12, 2009 15.62 16.97 15.47 16.95 652,577 +1.22(+7.79%)
Jun 11, 2009 15.72 16.20 15.65 15.72 567,372 +0.05(+0.34%)
Jun 10, 2009 15.84 16.12 15.15 15.67 899,212 -0.08(-0.51%)
Jun 09, 2009 16.42 16.56 15.70 15.75 890,762 -0.67(-4.08%)
Jun 08, 2009 16.36 16.69 16.25 16.42 495,926 -0.68(-3.97%)
Jun 05, 2009 17.34 17.49 16.85 17.10 604,464 -0.21(-1.19%)
Jun 04, 2009 17.32 17.37 16.79 17.30 585,632 +0.14(+0.83%)
Jun 03, 2009 16.94 18.37 16.76 17.16 1,672,059 +0.34(+2.02%)
Jun 02, 2009 14.19 16.89 13.95 16.82 1,407,009 +1.42(+9.23%)
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.