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

Enersys Inc (NY: ENS )

91.28 +0.29 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 14.63 14.87 14.34 14.52 460,287 -0.02(-0.12%)
May 28, 2009 14.57 14.90 14.27 14.54 551,442 +0.08(+0.56%)
May 27, 2009 14.58 14.94 14.39 14.46 500,019 -0.24(-1.65%)
May 26, 2009 13.91 14.79 13.69 14.70 576,799 +0.60(+4.26%)
May 22, 2009 14.28 14.46 13.92 14.10 416,050 -0.12(-0.82%)
May 21, 2009 14.24 14.33 13.81 14.22 486,148 -0.27(-1.86%)
May 20, 2009 14.58 14.92 14.43 14.49 911,888 -0.03(-0.19%)
May 19, 2009 14.63 14.74 14.07 14.51 640,427 -0.01(-0.06%)
May 18, 2009 14.40 14.55 13.99 14.52 813,073 +0.18(+1.25%)
May 15, 2009 14.42 14.64 13.92 14.34 1,007,090 +0.71(+5.19%)
May 14, 2009 14.52 14.60 13.33 13.64 2,968,796 -2.28(-14.31%)
May 13, 2009 16.46 16.62 15.76 15.91 674,553 -0.79(-4.72%)
May 12, 2009 16.76 16.97 15.91 16.70 890,686 -0.10(-0.59%)
May 11, 2009 16.54 16.97 15.54 16.80 650,229 -0.22(-1.32%)
May 08, 2009 15.90 17.12 15.90 17.02 561,017 +1.43(+9.20%)
May 07, 2009 16.58 16.90 15.54 15.59 830,360 -0.91(-5.54%)
May 06, 2009 17.20 17.27 16.28 16.50 851,163 -0.43(-2.54%)
May 05, 2009 17.04 17.27 16.58 16.93 747,143 -0.17(-1.00%)
May 04, 2009 16.79 17.12 16.66 17.10 1,016,754 +0.38(+2.25%)
May 01, 2009 15.16 16.78 15.16 16.73 1,231,568 +1.44(+9.44%)
Apr 30, 2009 14.76 15.29 14.68 15.28 935,920 +0.61(+4.15%)
Apr 29, 2009 13.61 14.79 13.61 14.68 1,011,733 +1.10(+8.12%)
Apr 28, 2009 12.76 13.71 12.76 13.57 1,024,805 +0.72(+5.58%)
Apr 27, 2009 12.43 13.03 12.08 12.86 939,320 +0.17(+1.34%)
Apr 24, 2009 12.69 13.10 12.47 12.69 517,670 +0.17(+1.36%)
Apr 23, 2009 13.22 13.25 12.33 12.51 591,598 -0.66(-5.03%)
Apr 22, 2009 12.64 13.64 12.55 13.18 861,680 +0.36(+2.80%)
Apr 21, 2009 11.79 12.94 11.71 12.82 566,891 +0.91(+7.68%)
Apr 20, 2009 12.24 12.24 11.70 11.91 648,105 -0.60(-4.80%)
Apr 17, 2009 12.43 12.73 12.26 12.51 624,282 +0.04(+0.36%)
Apr 16, 2009 12.78 12.94 12.31 12.46 826,801 -0.14(-1.14%)
Apr 15, 2009 12.16 12.80 12.15 12.60 639,095 +0.23(+1.88%)
Apr 14, 2009 12.53 12.68 11.47 12.37 1,146,211 -0.52(-4.03%)
Apr 13, 2009 12.38 13.05 11.90 12.89 961,632 +0.44(+3.53%)
Apr 09, 2009 12.12 12.63 12.00 12.45 760,189 +0.71(+6.03%)
Apr 08, 2009 11.70 11.82 11.51 11.74 630,118 +0.27(+2.34%)
Apr 07, 2009 11.66 11.85 11.35 11.47 392,945 -0.41(-3.47%)
Apr 06, 2009 12.47 12.54 11.56 11.89 766,578 -0.74(-5.82%)
Apr 03, 2009 12.93 12.93 12.46 12.62 926,408 -0.30(-2.36%)
Apr 02, 2009 11.78 13.10 11.75 12.93 1,190,748 +1.43(+12.39%)
Apr 01, 2009 10.69 11.52 10.69 11.50 809,537 +0.64(+5.86%)
Mar 31, 2009 10.87 11.18 10.85 10.87 639,570 +0.02(+0.17%)
Mar 30, 2009 10.89 11.21 10.24 10.85 943,616 -1.23(-10.17%)
Mar 26, 2009 12.09 12.13 11.65 12.08 976,544 +0.17(+1.43%)
Mar 25, 2009 11.03 11.92 11.03 11.91 731,491 +1.01(+9.30%)
Mar 24, 2009 11.44 11.51 10.87 10.89 655,871 -0.74(-6.39%)
Mar 23, 2009 11.41 11.64 11.35 11.64 611,260 +0.74(+6.83%)
Mar 20, 2009 11.01 11.21 10.76 10.89 561,352 +0.00(+0.00%)
Mar 19, 2009 10.70 11.21 10.62 10.89 425,807 +0.41(+3.94%)
Mar 18, 2009 9.789 10.58 9.789 10.48 410,991 +0.40(+4.00%)
Mar 17, 2009 9.700 10.26 9.467 10.08 374,687 +0.42(+4.36%)
Mar 16, 2009 9.924 10.11 9.583 9.655 262,342 -0.13(-1.37%)
Mar 13, 2009 9.996 9.996 9.507 9.789 0 -0.04(-0.46%)
Mar 12, 2009 9.252 9.960 8.857 9.834 395,577 +0.57(+6.20%)
Mar 11, 2009 8.884 9.494 8.830 9.261 303,437 +0.30(+3.30%)
Mar 10, 2009 8.292 8.992 8.239 8.965 373,212 +0.95(+11.86%)
Mar 09, 2009 7.763 8.364 7.710 8.014 486,636 +0.18(+2.29%)
Mar 06, 2009 8.104 8.355 7.763 7.835 0 -0.26(-3.21%)
Mar 05, 2009 8.758 8.758 8.014 8.095 252,897 -0.81(-9.06%)
Mar 04, 2009 9.117 9.287 8.794 8.902 737,868 +0.17(+1.95%)
Mar 02, 2009 9.323 9.323 8.516 8.732 750,155 -0.88(-9.14%)
Feb 27, 2009 9.422 9.870 9.090 9.610 0 +0.14(+1.52%)
Feb 26, 2009 9.834 10.13 9.458 9.467 511,961 -0.29(-2.94%)
Feb 25, 2009 9.843 10.03 9.655 9.754 598,605 -0.35(-3.46%)
Feb 24, 2009 8.956 10.16 8.812 10.10 534,100 +1.27(+14.42%)
Feb 23, 2009 9.709 9.709 8.794 8.830 409,189 -0.65(-6.90%)
Feb 20, 2009 9.745 9.745 9.144 9.485 431,099 -0.47(-4.68%)
Feb 19, 2009 10.31 10.54 9.924 9.951 328,654 -0.25(-2.46%)
Feb 18, 2009 9.798 10.30 9.494 10.20 537,534 +0.54(+5.57%)
Feb 17, 2009 10.26 10.26 9.467 9.664 615,833 -0.76(-7.31%)
Feb 13, 2009 10.86 11.09 10.31 10.43 431,031 -0.43(-3.96%)
Feb 12, 2009 10.73 10.93 10.31 10.86 533,679 +0.22(+2.11%)
Feb 11, 2009 10.65 11.28 10.55 10.63 727,156 +0.02(+0.17%)
Feb 10, 2009 10.68 11.21 10.47 10.61 686,353 -0.11(-1.00%)
Feb 09, 2009 11.25 11.33 10.67 10.72 780,667 -0.53(-4.70%)
Feb 06, 2009 10.00 11.41 10.00 11.25 955,154 +1.26(+12.66%)
Feb 05, 2009 9.099 10.29 9.099 9.987 2,154,900 +1.49(+17.51%)
Feb 04, 2009 8.687 8.992 8.446 8.499 605,866 -0.16(-1.86%)
Feb 03, 2009 8.507 8.741 8.301 8.660 485,596 +0.21(+2.44%)
Feb 02, 2009 8.014 8.525 7.898 8.454 533,784 +0.29(+3.51%)
Jan 30, 2009 8.176 8.382 8.041 8.167 0 +0.10(+1.22%)
Jan 29, 2009 8.310 8.418 8.068 8.068 270,427 -0.33(-3.95%)
Jan 28, 2009 8.131 8.454 8.095 8.400 653,609 +0.27(+3.31%)
Jan 27, 2009 8.158 8.481 8.077 8.131 438,198 -0.02(-0.22%)
Jan 26, 2009 8.248 8.669 8.032 8.149 565,274 -0.06(-0.76%)
Jan 23, 2009 7.880 8.418 7.790 8.212 481,280 +0.10(+1.22%)
Jan 22, 2009 8.068 8.427 7.781 8.113 370,814 -0.17(-2.06%)
Jan 21, 2009 7.961 8.283 7.952 8.283 421,373 +0.42(+5.36%)
Jan 20, 2009 8.292 8.319 7.835 7.862 560,851 -0.44(-5.29%)
Jan 16, 2009 8.839 8.965 7.844 8.301 852,702 -0.43(-4.93%)
Jan 15, 2009 9.135 9.189 8.221 8.732 713,661 -0.39(-4.32%)
Jan 14, 2009 9.646 9.745 9.018 9.126 400,168 -0.77(-7.79%)
Jan 13, 2009 9.574 10.16 9.574 9.897 495,725 +0.03(+0.27%)
Jan 12, 2009 9.906 9.996 9.745 9.870 841,933 -0.04(-0.36%)
Jan 09, 2009 9.727 10.06 9.623 9.906 682,511 +0.09(+0.91%)
Jan 08, 2009 9.780 9.942 9.431 9.816 492,663 -0.18(-1.79%)
Jan 07, 2009 10.29 10.29 9.700 9.996 535,978 -0.35(-3.38%)
Jan 06, 2009 10.22 10.69 10.17 10.35 1,029,592 +0.22(+2.12%)
Jan 05, 2009 10.12 10.22 9.583 10.13 1,456,485 +0.02(+0.18%)
Jan 02, 2009 9.861 10.26 9.601 10.11 0 +0.25(+2.55%)
Jan 01, 2009 9.494 10.11 9.494 9.861 0 +0.00(+0.00%)
Dec 31, 2008 9.494 10.11 9.494 9.861 411,623 +0.35(+3.68%)
Dec 30, 2008 9.198 9.556 9.090 9.512 374,197 +0.35(+3.82%)
Dec 29, 2008 9.494 9.565 9.001 9.162 368,772 -0.32(-3.40%)
Dec 26, 2008 9.099 9.556 8.956 9.485 447,489 +0.39(+4.34%)
Dec 24, 2008 8.767 9.207 8.696 9.090 158,389 +0.38(+4.32%)
Dec 23, 2008 9.225 9.494 8.642 8.714 1,010,503 -0.41(-4.52%)
Dec 22, 2008 9.220 9.225 8.893 9.126 1,130,832 +0.03(+0.30%)
Dec 19, 2008 8.866 9.099 8.606 9.099 701,704 +0.31(+3.57%)
Dec 18, 2008 8.821 8.873 8.400 8.785 806,136 +0.04(+0.51%)
Dec 17, 2008 8.346 8.920 8.346 8.741 1,881,186 +0.14(+1.67%)
Dec 16, 2008 8.534 8.732 7.979 8.597 666,673 +0.14(+1.70%)
Dec 15, 2008 8.983 8.983 8.328 8.454 696,593 -0.45(-5.04%)
Dec 12, 2008 7.306 8.920 7.306 8.902 852,429 +1.40(+18.64%)
Dec 11, 2008 8.570 8.754 7.405 7.503 819,550 -1.05(-12.26%)
Dec 10, 2008 8.606 8.947 8.337 8.552 652,506 +0.04(+0.42%)
Dec 09, 2008 8.615 9.009 8.292 8.516 556,171 -0.19(-2.16%)
Dec 08, 2008 8.122 8.839 8.068 8.705 775,511 +0.53(+6.47%)
Dec 05, 2008 7.701 8.176 7.521 8.176 514,323 +0.38(+4.83%)
Dec 04, 2008 8.167 8.373 7.611 7.799 884,579 -0.48(-5.74%)
Dec 03, 2008 7.880 8.362 7.172 8.274 1,358,028 +0.65(+8.46%)
Dec 02, 2008 6.455 7.737 6.455 7.629 1,030,647 +1.28(+20.20%)
Dec 01, 2008 7.486 7.566 6.311 6.347 624,174 -1.30(-17.00%)
Nov 28, 2008 7.979 7.979 7.530 7.647 250,755 -0.24(-3.07%)
Nov 26, 2008 6.957 7.925 6.473 7.889 718,459 +0.92(+13.26%)
Nov 25, 2008 6.356 7.046 6.204 6.966 964,677 +0.67(+10.68%)
Nov 24, 2008 6.132 6.679 6.060 6.293 1,023,065 +0.40(+6.85%)
Nov 21, 2008 5.424 5.979 5.119 5.890 1,001,156 +0.55(+10.23%)
Nov 20, 2008 5.908 5.935 5.298 5.343 1,405,026 -0.59(-9.97%)
Nov 19, 2008 6.051 6.347 5.917 5.935 1,039,900 -0.13(-2.07%)
Nov 18, 2008 6.006 6.096 5.746 6.060 806,386 +0.05(+0.90%)
Nov 17, 2008 6.123 6.419 5.979 6.006 912,955 -0.14(-2.33%)
Nov 14, 2008 6.526 6.715 5.962 6.150 734,823 -0.40(-6.16%)
Nov 13, 2008 6.786 6.786 5.836 6.553 1,017,308 -0.22(-3.18%)
Nov 12, 2008 7.450 7.450 6.724 6.768 580,358 -0.77(-10.23%)
Nov 11, 2008 8.741 8.875 7.414 7.539 1,070,244 -1.29(-14.62%)
Nov 10, 2008 9.323 9.996 8.741 8.830 754,499 -0.04(-0.40%)
Nov 07, 2008 9.198 9.198 8.624 8.866 705,785 -0.13(-1.49%)
Nov 06, 2008 9.843 10.13 8.301 9.001 1,755,493 -1.79(-16.61%)
Nov 05, 2008 12.01 12.06 10.76 10.79 906,174 -1.17(-9.75%)
Nov 04, 2008 12.03 12.48 11.65 11.96 813,887 +0.33(+2.85%)
Nov 03, 2008 12.04 12.50 11.55 11.63 597,724 -0.24(-2.04%)
Oct 31, 2008 11.56 12.21 11.27 11.87 556,551 +0.32(+2.79%)
Oct 30, 2008 11.91 11.91 11.27 11.55 577,586 +0.20(+1.74%)
Oct 29, 2008 10.29 12.34 10.12 11.35 1,345,310 +1.43(+14.36%)
Oct 28, 2008 9.538 9.987 9.171 9.924 888,111 +0.29(+2.98%)
Oct 27, 2008 9.673 10.41 9.395 9.637 589,962 -0.16(-1.65%)
Oct 24, 2008 9.512 10.01 9.467 9.798 486,642 -0.50(-4.87%)
Oct 23, 2008 10.54 10.85 9.682 10.30 551,621 -0.34(-3.20%)
Oct 22, 2008 11.76 11.76 10.36 10.64 691,271 -1.12(-9.53%)
Oct 21, 2008 11.96 12.36 11.65 11.76 1,382,309 -0.19(-1.57%)
Oct 20, 2008 12.55 12.86 11.65 11.95 1,040,622 -0.37(-2.98%)
Oct 17, 2008 11.74 13.43 11.66 12.32 805,755 +0.26(+2.16%)
Oct 16, 2008 11.47 12.15 11.07 12.06 1,398,482 +0.74(+6.58%)
Oct 15, 2008 12.63 13.03 11.30 11.31 667,922 -1.68(-12.91%)
Oct 14, 2008 14.16 14.33 12.73 12.99 1,103,273 -0.19(-1.43%)
Oct 13, 2008 12.02 13.21 11.67 13.18 1,142,168 +1.60(+13.87%)
Oct 10, 2008 11.15 12.24 10.26 11.57 1,520,102 +0.23(+2.06%)
Oct 09, 2008 12.79 13.09 11.15 11.34 692,849 -1.34(-10.60%)
Oct 08, 2008 12.08 13.29 11.65 12.69 1,798,058 +0.29(+2.31%)
Oct 07, 2008 13.12 13.12 12.36 12.40 1,352,220 -0.47(-3.62%)
Oct 06, 2008 13.35 13.75 12.06 12.86 1,530,250 -1.08(-7.72%)
Oct 03, 2008 15.29 16.18 13.79 13.94 1,284,637 -1.25(-8.21%)
Oct 02, 2008 17.14 17.14 15.01 15.19 676,257 -1.69(-9.99%)
Oct 01, 2008 17.68 17.68 16.51 16.87 739,485 -0.80(-4.52%)
Sep 30, 2008 17.29 17.88 16.67 17.67 972,109 +1.02(+6.14%)
Sep 29, 2008 17.48 17.48 15.82 16.65 1,630,847 -1.00(-5.69%)
Sep 26, 2008 17.73 18.31 16.98 17.65 0 -0.33(-1.84%)
Sep 25, 2008 17.93 18.09 17.62 17.98 528,013 +0.06(+0.35%)
Sep 24, 2008 18.38 18.66 17.76 17.92 1,032,160 -0.41(-2.25%)
Sep 23, 2008 18.05 18.81 17.84 18.33 715,454 +0.06(+0.34%)
Sep 22, 2008 19.72 19.72 18.20 18.27 1,210,678 -1.06(-5.47%)
Sep 19, 2008 19.55 19.72 18.83 19.33 0 +1.00(+5.43%)
Sep 18, 2008 16.59 18.53 16.16 18.33 1,527,464 +1.93(+11.75%)
Sep 17, 2008 17.19 17.30 16.41 16.41 988,040 -1.01(-5.82%)
Sep 16, 2008 16.69 17.42 15.60 17.42 2,367,289 +0.45(+2.64%)
Sep 15, 2008 19.87 20.14 16.66 16.97 2,072,953 -3.45(-16.90%)
Sep 12, 2008 20.61 20.69 20.16 20.42 709,378 -0.32(-1.56%)
Sep 11, 2008 20.79 21.43 20.39 20.74 701,728 -0.48(-2.28%)
Sep 10, 2008 20.76 21.52 20.65 21.23 859,077 +0.31(+1.50%)
Sep 09, 2008 22.86 23.08 20.84 20.91 870,126 -1.93(-8.44%)
Sep 08, 2008 23.48 24.04 22.70 22.84 713,952 -0.17(-0.74%)
Sep 05, 2008 22.03 23.22 21.98 23.01 0 +0.81(+3.63%)
Sep 04, 2008 23.76 23.91 21.71 22.21 1,749,258 -1.66(-6.95%)
Sep 03, 2008 24.55 24.55 23.00 23.86 848,402 -0.76(-3.09%)
Sep 02, 2008 25.30 25.78 24.28 24.63 507,050 -0.58(-2.31%)
Aug 29, 2008 25.82 25.87 25.01 25.21 418,697 -0.68(-2.63%)
Aug 28, 2008 25.85 26.00 25.64 25.89 334,900 +0.20(+0.77%)
Aug 27, 2008 25.25 25.73 25.07 25.69 390,152 +0.40(+1.60%)
Aug 26, 2008 25.61 26.11 25.01 25.29 336,532 -0.34(-1.33%)
Aug 25, 2008 26.39 26.52 25.04 25.63 531,961 -0.77(-2.92%)
Aug 22, 2008 26.38 26.75 26.14 26.40 388,922 +0.03(+0.10%)
Aug 21, 2008 26.74 26.89 26.23 26.37 513,326 -0.37(-1.37%)
Aug 20, 2008 26.48 26.91 25.94 26.74 706,386 +0.48(+1.84%)
Aug 19, 2008 26.10 26.67 25.99 26.26 562,750 -0.05(-0.20%)
Aug 18, 2008 28.34 28.34 25.85 26.31 950,680 -1.48(-5.32%)
Aug 15, 2008 27.79 27.86 27.53 27.79 0 +0.15(+0.55%)
Aug 14, 2008 27.49 27.79 26.75 27.64 1,514,983 +0.15(+0.55%)
Aug 13, 2008 26.00 27.75 25.73 27.49 2,123,102 +1.43(+5.47%)
Aug 12, 2008 25.07 26.13 24.63 26.06 1,582,761 +0.92(+3.67%)
Aug 11, 2008 23.40 25.36 23.40 25.14 1,306,309 +1.76(+7.52%)
Aug 08, 2008 24.48 24.48 23.25 23.38 1,354,563 -0.58(-2.43%)
Aug 07, 2008 25.34 25.92 23.92 23.96 2,489,665 -1.34(-5.31%)
Aug 06, 2008 28.70 29.05 24.03 25.31 4,805,517 -4.11(-13.96%)
Aug 05, 2008 28.33 29.79 28.33 29.41 1,076,476 +1.01(+3.57%)
Aug 04, 2008 28.61 29.22 28.11 28.40 659,801 -0.21(-0.72%)
Aug 01, 2008 29.34 29.38 28.39 28.61 464,404 -0.33(-1.15%)
Jul 31, 2008 29.44 30.22 28.69 28.94 582,479 -0.62(-2.09%)
Jul 30, 2008 29.02 30.03 28.73 29.56 857,256 +0.82(+2.87%)
Jul 29, 2008 28.73 29.27 28.10 28.73 578,902 +0.30(+1.04%)
Jul 28, 2008 29.05 29.12 28.26 28.44 630,758 -0.59(-2.04%)
Jul 25, 2008 28.01 29.34 27.93 29.03 748,208 +1.00(+3.55%)
Jul 24, 2008 28.96 28.96 27.32 28.03 1,070,290 -1.09(-3.76%)
Jul 23, 2008 30.25 30.51 28.84 29.13 754,881 -1.03(-3.42%)
Jul 22, 2008 29.00 30.25 28.70 30.16 1,013,000 +0.95(+3.25%)
Jul 21, 2008 29.92 30.27 27.93 29.21 769,379 -0.39(-1.33%)
Jul 18, 2008 29.11 29.80 28.81 29.60 599,138 +0.54(+1.85%)
Jul 17, 2008 30.06 30.70 28.73 29.06 1,126,367 -0.78(-2.61%)
Jul 16, 2008 29.04 30.22 28.88 29.84 619,857 +0.62(+2.12%)
Jul 15, 2008 30.52 30.52 28.87 29.22 1,353,591 -1.41(-4.59%)
Jul 14, 2008 28.98 31.00 28.52 30.63 1,372,511 +1.79(+6.22%)
Jul 11, 2008 29.05 29.40 27.84 28.84 819,764 -0.42(-1.44%)
Jul 10, 2008 28.69 29.36 28.15 29.26 523,542 +0.66(+2.32%)
Jul 09, 2008 28.79 29.74 28.45 28.60 519,726 -0.13(-0.44%)
Jul 08, 2008 29.12 29.17 27.72 28.72 1,121,719 -0.47(-1.60%)
Jul 07, 2008 28.53 29.63 28.30 29.19 993,280 +0.96(+3.40%)
Jul 04, 2008 28.68 29.14 27.20 28.23 793,831 +0.00(+0.00%)
Jul 03, 2008 28.68 29.14 27.20 28.23 793,831 -0.67(-2.33%)
Jul 02, 2008 30.02 30.02 28.34 28.90 1,009,160 -0.75(-2.54%)
Jul 01, 2008 30.93 30.93 29.14 29.66 1,116,591 -1.03(-3.36%)
Jun 30, 2008 31.21 31.39 30.50 30.69 1,222,200 +1.08(+3.66%)
Jun 27, 2008 30.04 30.24 28.78 29.60 1,902,330 -0.54(-1.78%)
Jun 26, 2008 30.18 30.72 29.28 30.14 1,074,082 -0.36(-1.18%)
Jun 25, 2008 31.58 31.58 29.86 30.50 1,631,089 -0.74(-2.38%)
Jun 24, 2008 31.79 32.20 30.86 31.24 904,668 -0.72(-2.24%)
Jun 23, 2008 32.17 32.67 31.56 31.96 1,232,725 -0.03(-0.08%)
Jun 20, 2008 33.33 33.33 31.47 31.99 1,055,485 -1.31(-3.93%)
Jun 19, 2008 33.29 33.81 32.66 33.29 1,040,764 +0.15(+0.46%)
Jun 18, 2008 32.24 33.46 32.24 33.14 1,538,616 +1.11(+3.47%)
Jun 17, 2008 32.28 32.36 31.78 32.03 1,057,625 +0.02(+0.06%)
Jun 16, 2008 32.19 32.69 31.33 32.01 1,245,311 +0.23(+0.73%)
Jun 13, 2008 31.87 32.96 30.94 31.78 1,889,566 -0.21(-0.64%)
Jun 12, 2008 28.91 32.42 28.91 31.99 4,787,349 +4.29(+15.47%)
Jun 11, 2008 27.87 28.02 27.16 27.70 631,681 -0.07(-0.26%)
Jun 10, 2008 28.03 28.23 26.94 27.77 904,010 +0.15(+0.55%)
Jun 09, 2008 28.25 28.89 27.24 27.62 999,855 -0.68(-2.41%)
Jun 06, 2008 28.79 29.60 28.18 28.30 600,560 -0.74(-2.56%)
Jun 05, 2008 28.10 29.18 28.10 29.05 644,018 +0.87(+3.09%)
Jun 04, 2008 29.31 29.40 27.85 28.18 1,275,175 -1.16(-3.94%)
Jun 03, 2008 28.58 29.49 27.81 29.33 1,205,798 +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.