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 (%)
Feb 27, 2009 9.414 9.862 9.083 9.602 0 +0.14(+1.52%)
Feb 26, 2009 9.826 10.12 9.450 9.459 512,383 -0.29(-2.94%)
Feb 25, 2009 9.835 10.02 9.647 9.746 599,099 -0.35(-3.46%)
Feb 24, 2009 8.948 10.15 8.805 10.09 534,541 +1.27(+14.42%)
Feb 23, 2009 9.701 9.701 8.787 8.823 409,526 -0.65(-6.90%)
Feb 20, 2009 9.737 9.737 9.136 9.477 431,455 -0.47(-4.68%)
Feb 19, 2009 10.30 10.53 9.916 9.943 328,925 -0.25(-2.46%)
Feb 18, 2009 9.790 10.29 9.486 10.19 537,978 +0.54(+5.57%)
Feb 17, 2009 10.25 10.25 9.459 9.656 616,341 -0.76(-7.31%)
Feb 13, 2009 10.85 11.08 10.30 10.42 431,387 -0.43(-3.96%)
Feb 12, 2009 10.72 10.92 10.30 10.85 534,120 +0.22(+2.11%)
Feb 11, 2009 10.64 11.27 10.54 10.62 727,757 +0.02(+0.17%)
Feb 10, 2009 10.67 11.20 10.46 10.61 686,919 -0.11(-1.00%)
Feb 09, 2009 11.24 11.32 10.66 10.71 781,312 -0.53(-4.70%)
Feb 06, 2009 9.996 11.40 9.996 11.24 955,943 +1.26(+12.66%)
Feb 05, 2009 9.092 10.28 9.092 9.978 2,156,679 +1.49(+17.51%)
Feb 04, 2009 8.680 8.984 8.439 8.492 606,366 -0.16(-1.86%)
Feb 03, 2009 8.500 8.733 8.294 8.653 485,997 +0.21(+2.44%)
Feb 02, 2009 8.008 8.518 7.891 8.447 534,225 +0.29(+3.51%)
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%)
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.