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 (%)
Dec 31, 2008 9.473 10.09 9.473 9.840 412,501 +0.35(+3.68%)
Dec 30, 2008 9.178 9.536 9.071 9.491 374,996 +0.35(+3.82%)
Dec 29, 2008 9.473 9.545 8.981 9.142 369,560 -0.32(-3.40%)
Dec 26, 2008 9.080 9.536 8.937 9.464 448,444 +0.39(+4.34%)
Dec 24, 2008 8.749 9.187 8.677 9.071 158,727 +0.38(+4.32%)
Dec 23, 2008 9.205 9.473 8.624 8.695 1,012,660 -0.41(-4.52%)
Dec 22, 2008 9.201 9.205 8.874 9.107 1,133,246 +0.03(+0.30%)
Dec 19, 2008 8.847 9.080 8.588 9.080 703,203 +0.31(+3.57%)
Dec 18, 2008 8.802 8.854 8.382 8.767 807,858 +0.04(+0.51%)
Dec 17, 2008 8.328 8.901 8.328 8.722 1,885,203 +0.14(+1.67%)
Dec 16, 2008 8.516 8.713 7.962 8.579 668,097 +0.14(+1.70%)
Dec 15, 2008 8.963 8.963 8.310 8.436 698,080 -0.45(-5.04%)
Dec 12, 2008 7.291 8.901 7.291 8.883 854,249 +1.40(+18.64%)
Dec 11, 2008 8.552 8.735 7.389 7.487 821,300 -1.05(-12.26%)
Dec 10, 2008 8.588 8.928 8.319 8.534 653,899 +0.04(+0.42%)
Dec 09, 2008 8.597 8.989 8.275 8.498 557,358 -0.19(-2.16%)
Dec 08, 2008 8.105 8.820 8.051 8.686 777,166 +0.53(+6.47%)
Dec 05, 2008 7.684 8.158 7.505 8.158 515,422 +0.38(+4.83%)
Dec 04, 2008 8.149 8.355 7.595 7.783 886,467 -0.47(-5.74%)
Dec 03, 2008 7.863 8.344 7.156 8.257 1,360,927 +0.64(+8.46%)
Dec 02, 2008 6.441 7.720 6.441 7.613 1,032,848 +1.28(+20.20%)
Dec 01, 2008 7.470 7.550 6.298 6.333 625,507 -1.30(-17.00%)
Nov 28, 2008 7.962 7.962 7.514 7.631 251,290 -0.24(-3.07%)
Nov 26, 2008 6.942 7.908 6.459 7.872 719,993 +0.92(+13.26%)
Nov 25, 2008 6.342 7.031 6.190 6.951 966,737 +0.67(+10.68%)
Nov 24, 2008 6.119 6.664 6.047 6.280 1,025,250 +0.40(+6.85%)
Nov 21, 2008 5.412 5.967 5.108 5.877 1,003,294 +0.55(+10.23%)
Nov 20, 2008 5.895 5.922 5.287 5.332 1,408,026 -0.59(-9.97%)
Nov 19, 2008 6.038 6.333 5.904 5.922 1,042,121 -0.13(-2.07%)
Nov 18, 2008 5.994 6.083 5.734 6.047 808,108 +0.05(+0.90%)
Nov 17, 2008 6.110 6.405 5.967 5.994 914,905 -0.14(-2.33%)
Nov 14, 2008 6.512 6.700 5.949 6.137 736,392 -0.40(-6.16%)
Nov 13, 2008 6.772 6.772 5.824 6.539 1,019,480 -0.21(-3.18%)
Nov 12, 2008 7.434 7.434 6.709 6.754 581,597 -0.77(-10.23%)
Nov 11, 2008 8.722 8.856 7.398 7.523 1,072,529 -1.29(-14.62%)
Nov 10, 2008 9.303 9.974 8.722 8.811 756,110 -0.04(-0.40%)
Nov 07, 2008 9.178 9.178 8.606 8.847 707,292 -0.13(-1.49%)
Nov 06, 2008 9.822 10.11 8.284 8.981 1,759,241 -1.79(-16.61%)
Nov 05, 2008 11.99 12.03 10.73 10.77 908,109 -1.16(-9.74%)
Nov 04, 2008 12.01 12.45 11.63 11.93 815,625 +0.33(+2.85%)
Nov 03, 2008 12.01 12.47 11.52 11.60 599,000 -0.24(-2.04%)
Oct 31, 2008 11.53 12.18 11.24 11.84 557,740 +0.32(+2.80%)
Oct 30, 2008 11.89 11.89 11.24 11.52 578,819 +0.20(+1.74%)
Oct 29, 2008 10.27 12.32 10.10 11.33 1,348,182 +1.42(+14.36%)
Oct 28, 2008 9.518 9.965 9.151 9.903 890,008 +0.29(+2.98%)
Oct 27, 2008 9.652 10.39 9.375 9.617 591,222 -0.16(-1.65%)
Oct 24, 2008 9.491 9.992 9.447 9.778 487,682 -0.50(-4.87%)
Oct 23, 2008 10.52 10.82 9.661 10.28 552,799 -0.34(-3.20%)
Oct 22, 2008 11.74 11.74 10.34 10.62 692,747 -1.12(-9.53%)
Oct 21, 2008 11.93 12.34 11.63 11.74 1,385,261 -0.19(-1.58%)
Oct 20, 2008 12.52 12.84 11.63 11.92 1,042,844 -0.37(-2.98%)
Oct 17, 2008 11.72 13.40 11.64 12.29 807,475 +0.26(+2.16%)
Oct 16, 2008 11.44 12.12 11.05 12.03 1,401,468 +0.74(+6.58%)
Oct 15, 2008 12.60 13.01 11.27 11.29 669,348 -1.67(-12.91%)
Oct 14, 2008 14.13 14.29 12.70 12.96 1,105,629 -0.19(-1.43%)
Oct 13, 2008 12.00 13.18 11.65 13.15 1,144,607 +1.60(+13.87%)
Oct 10, 2008 11.13 12.21 10.24 11.55 1,523,348 +0.23(+2.05%)
Oct 09, 2008 12.77 13.06 11.13 11.32 694,329 -1.34(-10.60%)
Oct 08, 2008 12.06 13.27 11.63 12.66 1,801,897 +0.29(+2.31%)
Oct 07, 2008 13.10 13.10 12.34 12.37 1,355,108 -0.47(-3.62%)
Oct 06, 2008 13.32 13.72 12.03 12.84 1,533,517 -1.07(-7.72%)
Oct 03, 2008 15.26 16.15 13.76 13.91 1,287,380 -1.24(-8.21%)
Oct 02, 2008 17.10 17.10 14.97 15.15 677,701 -1.68(-9.99%)
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.