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

Enersys Inc (NY: ENS )

95.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 9.494 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%)
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.