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

Enersys Inc (NY: ENS )

91.12 +0.67 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
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%)
Mar 02, 2009 9.323 9.323 8.516 8.732 750,155 -0.88(-9.14%)
Feb 27, 2009 9.422 9.870 9.090 9.610 0 +0.14(+1.52%)
Feb 26, 2009 9.834 10.13 9.458 9.467 511,961 -0.29(-2.94%)
Feb 25, 2009 9.843 10.03 9.655 9.754 598,605 -0.35(-3.46%)
Feb 24, 2009 8.956 10.16 8.812 10.10 534,100 +1.27(+14.42%)
Feb 23, 2009 9.709 9.709 8.794 8.830 409,189 -0.65(-6.90%)
Feb 20, 2009 9.745 9.745 9.144 9.485 431,099 -0.47(-4.68%)
Feb 19, 2009 10.31 10.54 9.924 9.951 328,654 -0.25(-2.46%)
Feb 18, 2009 9.798 10.30 9.494 10.20 537,534 +0.54(+5.57%)
Feb 17, 2009 10.26 10.26 9.467 9.664 615,833 -0.76(-7.31%)
Feb 13, 2009 10.86 11.09 10.31 10.43 431,031 -0.43(-3.96%)
Feb 12, 2009 10.73 10.93 10.31 10.86 533,679 +0.22(+2.11%)
Feb 11, 2009 10.65 11.28 10.55 10.63 727,156 +0.02(+0.17%)
Feb 10, 2009 10.68 11.21 10.47 10.61 686,353 -0.11(-1.00%)
Feb 09, 2009 11.25 11.33 10.67 10.72 780,667 -0.53(-4.70%)
Feb 06, 2009 10.00 11.41 10.00 11.25 955,154 +1.26(+12.66%)
Feb 05, 2009 9.099 10.29 9.099 9.987 2,154,900 +1.49(+17.51%)
Feb 04, 2009 8.687 8.992 8.446 8.499 605,866 -0.16(-1.86%)
Feb 03, 2009 8.507 8.741 8.301 8.660 485,596 +0.21(+2.44%)
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.