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

Enersys Inc (NY: ENS )

95.73 +0.58 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 9.486 10.10 9.486 9.853 411,962 +0.35(+3.68%)
Dec 30, 2008 9.190 9.548 9.083 9.504 374,506 +0.35(+3.82%)
Dec 29, 2008 9.486 9.557 8.993 9.154 369,077 -0.32(-3.40%)
Dec 26, 2008 9.092 9.548 8.948 9.477 447,858 +0.39(+4.34%)
Dec 24, 2008 8.760 9.199 8.689 9.083 158,520 +0.38(+4.32%)
Dec 23, 2008 9.217 9.486 8.635 8.706 1,011,337 -0.41(-4.52%)
Dec 22, 2008 9.213 9.217 8.886 9.119 1,131,765 +0.03(+0.30%)
Dec 19, 2008 8.859 9.092 8.599 9.092 702,283 +0.31(+3.57%)
Dec 18, 2008 8.814 8.866 8.393 8.778 806,802 +0.04(+0.51%)
Dec 17, 2008 8.339 8.912 8.339 8.733 1,882,739 +0.14(+1.67%)
Dec 16, 2008 8.527 8.724 7.972 8.590 667,224 +0.14(+1.70%)
Dec 15, 2008 8.975 8.975 8.321 8.447 697,168 -0.45(-5.04%)
Dec 12, 2008 7.300 8.912 7.300 8.895 853,133 +1.40(+18.64%)
Dec 11, 2008 8.563 8.747 7.399 7.497 820,227 -1.05(-12.26%)
Dec 10, 2008 8.599 8.939 8.330 8.545 653,044 +0.04(+0.42%)
Dec 09, 2008 8.608 9.001 8.285 8.509 556,630 -0.19(-2.16%)
Dec 08, 2008 8.115 8.832 8.062 8.698 776,151 +0.53(+6.47%)
Dec 05, 2008 7.694 8.169 7.515 8.169 514,748 +0.38(+4.83%)
Dec 04, 2008 8.160 8.366 7.605 7.793 885,309 -0.47(-5.74%)
Dec 03, 2008 7.873 8.355 7.166 8.268 1,359,149 +0.64(+8.46%)
Dec 02, 2008 6.449 7.730 6.449 7.623 1,031,498 +1.28(+20.20%)
Dec 01, 2008 7.479 7.560 6.306 6.342 624,690 -1.30(-17.00%)
Nov 28, 2008 7.972 7.972 7.524 7.641 250,962 -0.24(-3.07%)
Nov 26, 2008 6.951 7.918 6.467 7.882 719,052 +0.92(+13.26%)
Nov 25, 2008 6.351 7.040 6.198 6.960 965,474 +0.67(+10.68%)
Nov 24, 2008 6.127 6.673 6.055 6.288 1,023,910 +0.40(+6.85%)
Nov 21, 2008 5.419 5.975 5.115 5.885 1,001,982 +0.55(+10.24%)
Nov 20, 2008 5.903 5.930 5.294 5.339 1,406,186 -0.59(-9.97%)
Nov 19, 2008 6.046 6.342 5.912 5.930 1,040,759 -0.13(-2.07%)
Nov 18, 2008 6.001 6.091 5.742 6.055 807,052 +0.05(+0.90%)
Nov 17, 2008 6.118 6.413 5.975 6.001 913,709 -0.14(-2.33%)
Nov 14, 2008 6.521 6.709 5.957 6.145 735,430 -0.40(-6.16%)
Nov 13, 2008 6.781 6.781 5.831 6.548 1,018,148 -0.21(-3.18%)
Nov 12, 2008 7.444 7.444 6.718 6.763 580,837 -0.77(-10.23%)
Nov 11, 2008 8.733 8.868 7.408 7.533 1,071,127 -1.29(-14.62%)
Nov 10, 2008 9.316 9.987 8.733 8.823 755,122 -0.04(-0.40%)
Nov 07, 2008 9.190 9.190 8.617 8.859 706,367 -0.13(-1.49%)
Nov 06, 2008 9.835 10.12 8.294 8.993 1,756,942 -1.79(-16.61%)
Nov 05, 2008 12.00 12.05 10.75 10.78 906,922 -1.16(-9.74%)
Nov 04, 2008 12.02 12.47 11.64 11.95 814,559 +0.33(+2.85%)
Nov 03, 2008 12.03 12.49 11.54 11.62 598,217 -0.24(-2.04%)
Oct 31, 2008 11.55 12.20 11.26 11.86 557,011 +0.32(+2.80%)
Oct 30, 2008 11.90 11.90 11.26 11.54 578,063 +0.20(+1.74%)
Oct 29, 2008 10.28 12.33 10.11 11.34 1,346,420 +1.42(+14.36%)
Oct 28, 2008 9.531 9.978 9.163 9.916 888,844 +0.29(+2.98%)
Oct 27, 2008 9.665 10.40 9.387 9.629 590,449 -0.16(-1.65%)
Oct 24, 2008 9.504 10.01 9.459 9.790 487,044 -0.50(-4.87%)
Oct 23, 2008 10.53 10.84 9.674 10.29 552,076 -0.34(-3.20%)
Oct 22, 2008 11.75 11.75 10.35 10.63 691,842 -1.12(-9.53%)
Oct 21, 2008 11.95 12.35 11.64 11.75 1,383,451 -0.19(-1.58%)
Oct 20, 2008 12.54 12.85 11.64 11.94 1,041,481 -0.37(-2.98%)
Oct 17, 2008 11.73 13.42 11.65 12.31 806,420 +0.26(+2.16%)
Oct 16, 2008 11.46 12.14 11.06 12.05 1,399,636 +0.74(+6.58%)
Oct 15, 2008 12.62 13.02 11.29 11.30 668,473 -1.68(-12.91%)
Oct 14, 2008 14.14 14.31 12.72 12.98 1,104,184 -0.19(-1.43%)
Oct 13, 2008 12.01 13.19 11.66 13.17 1,143,111 +1.60(+13.86%)
Oct 10, 2008 11.14 12.23 10.26 11.56 1,521,357 +0.23(+2.06%)
Oct 09, 2008 12.78 13.08 11.14 11.33 693,421 -1.34(-10.60%)
Oct 08, 2008 12.07 13.28 11.64 12.67 1,799,542 +0.29(+2.31%)
Oct 07, 2008 13.11 13.11 12.35 12.39 1,353,337 -0.47(-3.62%)
Oct 06, 2008 13.34 13.74 12.05 12.85 1,531,513 -1.07(-7.72%)
Oct 03, 2008 15.28 16.17 13.78 13.93 1,285,698 -1.25(-8.21%)
Oct 02, 2008 17.13 17.13 14.99 15.17 676,815 -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.