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

Enersys Inc (NY: ENS )

93.28 +0.92 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2005 8.472 8.516 8.292 8.454 36,699 -0.06(-0.74%)
Apr 28, 2005 8.965 8.965 8.516 8.516 587,862 -0.57(-6.31%)
Apr 27, 2005 9.018 9.234 8.965 9.090 29,114 +0.10(+1.10%)
Apr 26, 2005 8.337 9.027 8.068 8.992 74,179 +0.69(+8.32%)
Apr 25, 2005 8.292 8.436 8.221 8.301 24,540 +0.01(+0.11%)
Apr 22, 2005 9.592 9.592 8.149 8.292 245,853 -1.33(-13.79%)
Apr 21, 2005 9.261 9.646 9.261 9.619 17,290 +0.36(+3.87%)
Apr 20, 2005 9.682 9.682 9.261 9.261 29,895 -0.43(-4.44%)
Apr 19, 2005 9.843 9.888 9.368 9.691 31,233 -0.11(-1.10%)
Apr 18, 2005 9.915 9.951 9.637 9.798 284,114 -0.07(-0.73%)
Apr 15, 2005 10.43 10.43 9.861 9.870 22,198 -0.55(-5.25%)
Apr 14, 2005 10.60 10.67 10.26 10.42 351,825 -0.13(-1.27%)
Apr 13, 2005 10.62 10.71 10.44 10.55 260,243 -0.07(-0.67%)
Apr 12, 2005 10.94 10.94 10.31 10.62 26,213 -0.33(-3.03%)
Apr 11, 2005 10.89 11.02 10.85 10.95 25,544 -0.03(-0.24%)
Apr 08, 2005 11.20 11.23 10.89 10.98 41,273 -0.28(-2.47%)
Apr 07, 2005 11.34 11.36 11.21 11.26 12,381 -0.13(-1.10%)
Apr 06, 2005 11.32 11.39 11.21 11.39 27,887 -0.03(-0.24%)
Apr 05, 2005 11.49 11.56 11.32 11.41 27,441 -0.13(-1.09%)
Apr 04, 2005 11.45 11.56 11.43 11.54 26,213 +0.07(+0.63%)
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.