Skip to main content

Enersys Inc (NY: ENS )

95.19 +1.02 (+1.09%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.