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 (%)
Jan 30, 2009 8.169 8.375 8.035 8.160 0 +0.10(+1.22%)
Jan 29, 2009 8.303 8.411 8.062 8.062 270,651 -0.33(-3.95%)
Jan 28, 2009 8.124 8.447 8.088 8.393 654,148 +0.27(+3.31%)
Jan 27, 2009 8.151 8.474 8.071 8.124 438,560 -0.02(-0.22%)
Jan 26, 2009 8.241 8.662 8.026 8.142 565,741 -0.06(-0.76%)
Jan 23, 2009 7.873 8.411 7.784 8.205 481,678 +0.10(+1.22%)
Jan 22, 2009 8.062 8.420 7.775 8.106 371,120 -0.17(-2.06%)
Jan 21, 2009 7.954 8.277 7.945 8.277 421,721 +0.42(+5.36%)
Jan 20, 2009 8.285 8.312 7.829 7.856 561,314 -0.44(-5.29%)
Jan 16, 2009 8.832 8.957 7.838 8.294 853,406 -0.43(-4.93%)
Jan 15, 2009 9.127 9.181 8.214 8.724 714,250 -0.39(-4.32%)
Jan 14, 2009 9.638 9.737 9.011 9.119 400,498 -0.77(-7.79%)
Jan 13, 2009 9.566 10.15 9.566 9.889 496,134 +0.03(+0.27%)
Jan 12, 2009 9.898 9.987 9.737 9.862 842,628 -0.04(-0.36%)
Jan 09, 2009 9.719 10.05 9.615 9.898 683,075 +0.09(+0.91%)
Jan 08, 2009 9.772 9.934 9.423 9.808 493,069 -0.18(-1.79%)
Jan 07, 2009 10.28 10.28 9.692 9.987 536,421 -0.35(-3.38%)
Jan 06, 2009 10.21 10.68 10.17 10.34 1,030,442 +0.21(+2.12%)
Jan 05, 2009 10.11 10.21 9.575 10.12 1,457,687 +0.02(+0.18%)
Jan 02, 2009 9.853 10.25 9.593 10.10 0 +0.25(+2.55%)
Jan 01, 2009 9.486 10.10 9.486 9.853 0 +0.00(+0.00%)
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%)
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.