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 (%)
Apr 28, 2006 12.45 12.82 12.35 12.57 36,922 +0.03(+0.21%)
Apr 27, 2006 12.46 13.00 12.45 12.54 77,637 -0.01(-0.07%)
Apr 26, 2006 12.18 12.77 12.17 12.55 57,336 +0.34(+2.79%)
Apr 25, 2006 12.54 12.56 12.12 12.21 98,943 -0.34(-2.71%)
Apr 24, 2006 12.64 12.71 12.46 12.55 72,172 -0.02(-0.14%)
Apr 21, 2006 13.45 13.45 12.50 12.57 120,472 -0.49(-3.77%)
Apr 20, 2006 12.72 13.33 12.60 13.06 82,992 +0.29(+2.25%)
Apr 19, 2006 12.69 12.82 12.60 12.77 74,849 +0.11(+0.85%)
Apr 18, 2006 12.22 12.69 12.22 12.67 101,063 +0.54(+4.43%)
Apr 17, 2006 12.24 12.41 11.92 12.13 52,427 -0.15(-1.24%)
Apr 13, 2006 12.07 12.36 11.89 12.28 33,130 +0.22(+1.78%)
Apr 12, 2006 12.26 12.37 12.07 12.07 44,507 -0.22(-1.75%)
Apr 11, 2006 12.69 12.69 12.01 12.28 92,585 -0.40(-3.18%)
Apr 10, 2006 12.55 12.77 12.46 12.69 85,000 +0.18(+1.43%)
Apr 07, 2006 12.42 12.68 12.25 12.51 554,286 +0.18(+1.45%)
Apr 06, 2006 12.19 12.47 12.13 12.33 81,542 +0.03(+0.22%)
Apr 05, 2006 12.44 12.44 12.16 12.30 68,825 -0.10(-0.80%)
Apr 04, 2006 12.28 12.42 12.10 12.40 55,328 +0.06(+0.51%)
Apr 03, 2006 12.46 12.47 12.19 12.34 76,522 -0.04(-0.29%)
Mar 31, 2006 12.09 12.46 11.92 12.37 104,409 +0.30(+2.53%)
Mar 30, 2006 12.01 12.10 11.83 12.07 71,837 +0.09(+0.75%)
Mar 29, 2006 11.66 12.10 11.66 11.98 142,113 +0.37(+3.17%)
Mar 28, 2006 11.65 11.83 11.52 11.61 53,543 -0.09(-0.77%)
Mar 27, 2006 11.65 11.70 11.43 11.70 29,783 +0.04(+0.31%)
Mar 24, 2006 11.47 11.68 11.39 11.66 21,082 +0.21(+1.80%)
Mar 23, 2006 11.61 11.65 11.25 11.46 23,871 -0.23(-1.99%)
Mar 22, 2006 11.39 11.70 11.21 11.69 51,870 +0.32(+2.84%)
Mar 21, 2006 12.01 12.05 11.31 11.37 87,565 -0.71(-5.86%)
Mar 20, 2006 12.15 12.24 11.84 12.08 117,795 -0.11(-0.88%)
Mar 17, 2006 12.40 12.41 12.08 12.18 368,668 -0.14(-1.16%)
Mar 16, 2006 12.32 12.42 12.26 12.33 40,938 +0.03(+0.22%)
Mar 15, 2006 12.17 12.30 12.05 12.30 70,387 +0.12(+0.96%)
Mar 14, 2006 11.94 12.28 11.94 12.18 57,001 +0.22(+1.80%)
Mar 13, 2006 11.81 12.15 11.75 11.97 52,427 +0.20(+1.68%)
Mar 10, 2006 11.64 11.78 11.49 11.77 42,834 +0.12(+1.00%)
Mar 09, 2006 12.10 12.10 11.58 11.65 62,802 -0.38(-3.13%)
Mar 08, 2006 11.67 12.10 11.60 12.03 60,013 +0.36(+3.07%)
Mar 07, 2006 11.96 12.07 11.65 11.67 63,805 -0.29(-2.40%)
Mar 06, 2006 12.10 12.22 11.93 11.96 62,021 -0.26(-2.13%)
Mar 03, 2006 12.46 12.62 12.19 12.22 124,376 -0.33(-2.64%)
Mar 02, 2006 12.48 12.68 12.43 12.55 134,639 +0.03(+0.21%)
Mar 01, 2006 12.17 12.61 12.17 12.52 88,681 +0.35(+2.87%)
Feb 28, 2006 12.42 12.37 12.10 12.17 150,256 -0.24(-1.95%)
Feb 27, 2006 12.33 12.59 12.33 12.42 31,679 +0.12(+0.95%)
Feb 24, 2006 12.29 12.37 12.10 12.30 57,559 -0.08(-0.65%)
Feb 23, 2006 12.45 12.46 12.28 12.38 53,989 -0.24(-1.92%)
Feb 22, 2006 12.25 12.64 12.22 12.62 74,849 +0.41(+3.38%)
Feb 21, 2006 12.44 12.66 12.08 12.21 109,317 -0.39(-3.13%)
Feb 17, 2006 13.09 13.09 12.58 12.60 124,376 -0.30(-2.36%)
Feb 16, 2006 11.18 14.07 11.18 12.91 327,953 +1.77(+15.85%)
Feb 15, 2006 11.67 11.78 10.86 11.14 190,636 -0.51(-4.38%)
Feb 14, 2006 11.62 12.05 11.62 11.65 123,596 +0.13(+1.09%)
Feb 13, 2006 12.06 12.13 11.43 11.53 220,978 -0.60(-4.95%)
Feb 10, 2006 12.19 12.25 11.89 12.13 53,654 -0.13(-1.02%)
Feb 09, 2006 12.43 12.60 12.20 12.25 165,538 -0.17(-1.37%)
Feb 08, 2006 12.17 12.43 12.14 12.43 46,738 +0.35(+2.90%)
Feb 07, 2006 12.15 12.25 11.99 12.08 53,097 -0.10(-0.81%)
Feb 06, 2006 12.24 12.28 12.08 12.17 41,942 -0.08(-0.66%)
Feb 03, 2006 12.19 12.42 12.10 12.25 23,536 -0.03(-0.22%)
Feb 02, 2006 12.57 12.60 12.10 12.28 97,716 -0.29(-2.28%)
Feb 01, 2006 12.46 12.63 12.32 12.57 43,169 +0.08(+0.65%)
Jan 31, 2006 12.46 12.55 12.07 12.49 88,792 -0.04(-0.29%)
Jan 30, 2006 12.98 12.98 12.46 12.52 55,105 -0.48(-3.65%)
Jan 27, 2006 12.94 13.15 12.91 13.00 95,262 +0.07(+0.55%)
Jan 26, 2006 12.97 12.97 12.78 12.93 79,088 +0.02(+0.14%)
Jan 25, 2006 12.88 12.95 12.77 12.91 49,639 +0.02(+0.14%)
Jan 24, 2006 12.92 13.03 12.77 12.89 70,945 -0.04(-0.28%)
Jan 23, 2006 12.78 13.18 12.78 12.93 47,742 +0.23(+1.84%)
Jan 20, 2006 12.98 12.98 12.51 12.69 76,187 -0.11(-0.84%)
Jan 19, 2006 12.73 12.88 12.57 12.80 42,946 +0.10(+0.78%)
Jan 18, 2006 12.37 12.73 12.37 12.70 27,329 +0.30(+2.46%)
Jan 17, 2006 12.62 12.62 12.21 12.40 41,049 -0.21(-1.64%)
Jan 13, 2006 12.11 12.72 12.11 12.60 94,704 +0.58(+4.85%)
Jan 12, 2006 12.14 12.19 11.94 12.02 30,787 -0.12(-0.96%)
Jan 11, 2006 12.60 12.60 11.85 12.14 92,362 -0.46(-3.63%)
Jan 10, 2006 12.55 12.82 12.37 12.60 54,324 -0.02(-0.14%)
Jan 09, 2006 12.51 12.67 12.38 12.61 37,703 +0.15(+1.22%)
Jan 06, 2006 12.63 12.63 12.15 12.46 54,435 +0.03(+0.22%)
Jan 05, 2006 12.06 12.65 11.99 12.43 165,203 +0.34(+2.82%)
Jan 04, 2006 12.19 12.27 12.08 12.09 49,750 -0.09(-0.74%)
Jan 03, 2006 11.73 12.19 11.56 12.18 90,689 +0.49(+4.22%)
Dec 30, 2005 11.66 11.78 11.64 11.69 96,266 +0.04(+0.31%)
Dec 29, 2005 11.92 11.93 11.65 11.65 35,695 -0.23(-1.96%)
Dec 28, 2005 11.73 11.93 11.65 11.89 42,946 +0.22(+1.84%)
Dec 27, 2005 12.51 12.62 11.65 11.67 54,435 -0.74(-5.99%)
Dec 23, 2005 12.16 12.44 12.16 12.42 13,720 +0.27(+2.21%)
Dec 22, 2005 11.99 12.17 11.73 12.15 35,249 +0.19(+1.57%)
Dec 21, 2005 11.91 12.33 11.88 11.96 47,631 +0.07(+0.60%)
Dec 20, 2005 11.97 12.24 11.88 11.89 120,026 +0.01(+0.08%)
Dec 19, 2005 12.25 12.28 11.71 11.88 79,088 -0.46(-3.71%)
Dec 16, 2005 12.33 12.40 12.20 12.34 387,297 +0.01(+0.07%)
Dec 15, 2005 12.69 12.69 12.24 12.33 140,440 -0.40(-3.17%)
Dec 14, 2005 12.79 12.84 12.68 12.73 69,494 -0.01(-0.07%)
Dec 13, 2005 12.86 12.86 12.60 12.74 68,825 -0.13(-0.98%)
Dec 12, 2005 13.02 13.02 12.83 12.86 31,345 -0.11(-0.83%)
Dec 09, 2005 12.95 13.00 12.90 12.97 66,929 +0.02(+0.14%)
Dec 08, 2005 13.00 13.12 12.73 12.95 115,006 +0.04(+0.35%)
Dec 07, 2005 12.95 12.97 12.87 12.91 73,064 -0.04(-0.28%)
Dec 06, 2005 12.95 13.04 12.86 12.95 82,657 +0.02(+0.14%)
Dec 05, 2005 13.00 13.00 12.86 12.93 31,345 -0.07(-0.55%)
Dec 02, 2005 13.27 13.27 12.82 13.00 82,992 -0.30(-2.22%)
Dec 01, 2005 13.04 13.34 13.04 13.29 179,816 +0.33(+2.56%)
Nov 30, 2005 12.55 13.07 12.55 12.96 140,216 +0.46(+3.66%)
Nov 29, 2005 12.50 12.60 12.42 12.51 78,418 +0.10(+0.79%)
Nov 28, 2005 12.54 12.54 12.10 12.41 83,996 -0.12(-0.93%)
Nov 25, 2005 12.69 12.69 12.42 12.52 26,437 -0.23(-1.83%)
Nov 23, 2005 13.00 13.00 12.69 12.76 35,584 -0.20(-1.52%)
Nov 22, 2005 12.87 13.04 12.83 12.95 114,783 +0.08(+0.63%)
Nov 21, 2005 12.60 12.90 12.60 12.87 84,888 +0.37(+2.94%)
Nov 18, 2005 12.82 12.82 12.46 12.51 301,516 -0.03(-0.21%)
Nov 17, 2005 12.45 12.79 12.39 12.53 161,522 +0.08(+0.65%)
Nov 16, 2005 12.77 12.93 12.10 12.45 404,029 -0.60(-4.60%)
Nov 15, 2005 13.45 13.46 12.82 13.05 262,362 -0.31(-2.35%)
Nov 14, 2005 13.27 13.46 13.11 13.37 77,861 +0.15(+1.15%)
Nov 11, 2005 13.33 13.46 13.13 13.21 70,945 -0.15(-1.14%)
Nov 10, 2005 13.37 13.45 12.94 13.37 98,162 +0.00(+0.00%)
Nov 09, 2005 13.15 13.54 13.15 13.37 56,443 +0.24(+1.84%)
Nov 08, 2005 13.06 13.20 12.97 13.12 32,795 -0.17(-1.28%)
Nov 07, 2005 13.54 13.54 12.87 13.29 124,823 -0.22(-1.66%)
Nov 04, 2005 13.40 13.58 13.31 13.52 36,476 +0.10(+0.73%)
Nov 03, 2005 13.47 13.69 13.26 13.42 90,912 -0.04(-0.27%)
Nov 02, 2005 13.40 13.51 13.40 13.46 83,996 +0.13(+0.94%)
Nov 01, 2005 13.60 13.60 13.26 13.33 48,300 -0.10(-0.73%)
Oct 31, 2005 12.99 13.54 12.95 13.43 123,819 +0.44(+3.38%)
Oct 28, 2005 12.69 13.08 12.69 12.99 79,980 +0.39(+3.06%)
Oct 27, 2005 13.13 13.13 12.60 12.60 108,202 -0.48(-3.70%)
Oct 26, 2005 12.74 13.54 12.74 13.09 98,386 +0.14(+1.11%)
Oct 25, 2005 13.45 13.45 12.37 12.95 211,161 -0.50(-3.73%)
Oct 24, 2005 13.90 13.93 13.28 13.45 398,006 +0.68(+5.34%)
Oct 21, 2005 12.46 12.99 12.46 12.77 167,211 +0.35(+2.82%)
Oct 20, 2005 12.77 12.82 12.19 12.42 53,543 -0.36(-2.81%)
Oct 19, 2005 11.94 12.82 11.86 12.77 103,740 +0.82(+6.90%)
Oct 18, 2005 12.21 12.28 11.92 11.95 44,507 -0.22(-1.84%)
Oct 17, 2005 12.65 12.65 12.03 12.17 66,594 -0.54(-4.23%)
Oct 14, 2005 12.85 12.92 12.48 12.71 86,450 -0.04(-0.35%)
Oct 13, 2005 12.37 12.79 12.19 12.76 63,136 +0.37(+2.97%)
Oct 12, 2005 12.37 12.50 12.12 12.39 70,610 +0.05(+0.44%)
Oct 11, 2005 13.00 13.00 12.31 12.34 83,103 -0.66(-5.10%)
Oct 10, 2005 12.60 13.03 12.15 13.00 111,548 +0.85(+7.01%)
Oct 07, 2005 11.92 12.25 11.89 12.15 42,946 +0.31(+2.65%)
Oct 06, 2005 11.90 12.04 11.74 11.83 103,405 +0.03(+0.23%)
Oct 05, 2005 12.91 12.91 11.81 11.81 97,382 -1.17(-9.05%)
Oct 04, 2005 13.15 13.57 12.98 12.98 32,349 -0.17(-1.29%)
Oct 03, 2005 13.54 13.63 13.14 13.15 36,699 -0.45(-3.30%)
Sep 30, 2005 13.40 13.60 13.27 13.60 43,727 +0.20(+1.47%)
Sep 29, 2005 12.65 13.40 12.42 13.40 95,485 +0.84(+6.71%)
Sep 28, 2005 12.43 12.59 12.34 12.56 58,116 +0.13(+1.01%)
Sep 27, 2005 12.31 12.52 12.08 12.43 69,718 +0.09(+0.73%)
Sep 26, 2005 13.17 13.22 12.13 12.34 96,824 -0.66(-5.10%)
Sep 23, 2005 13.01 13.01 12.46 13.01 420,204 +0.13(+0.97%)
Sep 22, 2005 12.47 13.00 12.42 12.88 76,968 +0.41(+3.31%)
Sep 21, 2005 12.55 12.58 12.33 12.47 86,450 -0.11(-0.85%)
Sep 20, 2005 12.52 13.09 12.52 12.58 110,768 +0.14(+1.15%)
Sep 19, 2005 12.53 12.66 12.33 12.43 37,368 -0.06(-0.50%)
Sep 16, 2005 12.21 12.55 12.19 12.50 250,650 +0.38(+3.11%)
Sep 15, 2005 12.07 12.16 11.95 12.12 41,607 +0.09(+0.75%)
Sep 14, 2005 12.52 12.54 11.91 12.03 50,754 -0.43(-3.45%)
Sep 13, 2005 12.62 12.62 12.34 12.46 40,046 -0.25(-1.97%)
Sep 12, 2005 12.51 12.73 12.42 12.71 51,981 +0.16(+1.29%)
Sep 09, 2005 12.32 12.55 12.21 12.55 13,274 +0.23(+1.89%)
Sep 08, 2005 12.49 12.49 12.11 12.32 35,249 -0.23(-1.86%)
Sep 07, 2005 12.66 12.66 12.40 12.55 44,507 -0.04(-0.36%)
Sep 06, 2005 12.35 12.64 12.35 12.60 42,053 +0.28(+2.26%)
Sep 02, 2005 12.13 12.37 12.06 12.32 58,451 +0.22(+1.78%)
Sep 01, 2005 12.47 12.56 11.92 12.10 66,706 -0.31(-2.53%)
Aug 31, 2005 12.06 12.42 11.85 12.42 52,874 +0.39(+3.28%)
Aug 30, 2005 12.10 12.26 11.87 12.02 36,699 -0.08(-0.67%)
Aug 29, 2005 11.56 12.11 11.47 12.10 33,910 +0.48(+4.09%)
Aug 26, 2005 12.07 12.13 11.28 11.63 51,981 -0.35(-2.92%)
Aug 25, 2005 11.83 12.08 11.72 11.98 27,998 +0.20(+1.67%)
Aug 24, 2005 11.79 12.03 11.65 11.78 67,598 +0.04(+0.31%)
Aug 23, 2005 11.83 11.96 11.65 11.74 48,412 -0.08(-0.68%)
Aug 22, 2005 11.73 11.83 11.36 11.82 103,405 +0.08(+0.69%)
Aug 19, 2005 11.86 11.87 11.60 11.74 69,829 -0.11(-0.91%)
Aug 18, 2005 11.43 11.98 11.21 11.85 93,924 +0.15(+1.30%)
Aug 17, 2005 11.74 11.84 11.47 11.70 76,187 -0.06(-0.53%)
Aug 16, 2005 12.10 12.10 11.70 11.76 66,371 -0.43(-3.53%)
Aug 15, 2005 12.21 12.27 11.72 12.19 66,483 +0.12(+0.97%)
Aug 12, 2005 12.33 12.33 11.74 12.08 64,921 -0.37(-2.95%)
Aug 11, 2005 11.92 12.52 11.66 12.44 61,686 +0.48(+4.05%)
Aug 10, 2005 12.77 13.00 11.57 11.96 81,319 -0.68(-5.39%)
Aug 09, 2005 12.86 13.35 12.64 12.64 240,722 -0.12(-0.91%)
Aug 08, 2005 12.33 12.92 12.24 12.76 153,714 +1.36(+11.96%)
Aug 05, 2005 12.00 12.00 11.17 11.39 82,880 -0.60(-5.01%)
Aug 04, 2005 13.04 13.31 11.99 11.99 41,719 -1.12(-8.54%)
Aug 03, 2005 13.09 13.66 13.00 13.12 41,942 -0.02(-0.14%)
Aug 02, 2005 12.86 13.13 12.57 13.13 33,576 +0.32(+2.52%)
Aug 01, 2005 12.44 13.00 12.42 12.81 66,483 +0.28(+2.22%)
Jul 29, 2005 13.27 13.28 12.42 12.53 100,840 -1.18(-8.63%)
Jul 28, 2005 13.55 13.74 13.27 13.72 60,905 +0.25(+1.86%)
Jul 27, 2005 13.69 13.69 13.00 13.46 34,914 -0.13(-0.99%)
Jul 26, 2005 13.34 13.72 13.12 13.60 44,173 +0.17(+1.27%)
Jul 25, 2005 13.62 13.77 13.37 13.43 57,001 -0.28(-2.03%)
Jul 22, 2005 13.14 13.76 12.92 13.71 72,506 +0.68(+5.23%)
Jul 21, 2005 13.72 13.72 13.00 13.03 62,690 -0.48(-3.52%)
Jul 20, 2005 12.87 13.54 12.79 13.50 33,910 +0.54(+4.15%)
Jul 19, 2005 12.47 13.00 12.42 12.96 24,429 +0.57(+4.63%)
Jul 18, 2005 12.79 12.79 12.15 12.39 30,564 -0.36(-2.81%)
Jul 15, 2005 12.66 12.85 12.06 12.75 44,396 +0.04(+0.35%)
Jul 14, 2005 13.09 13.27 12.69 12.70 29,560 -0.34(-2.61%)
Jul 13, 2005 13.14 13.21 13.00 13.04 21,975 -0.08(-0.61%)
Jul 12, 2005 13.08 13.45 13.07 13.12 56,778 +0.00(+0.00%)
Jul 11, 2005 13.02 13.54 13.02 13.12 81,430 +0.13(+0.97%)
Jul 08, 2005 12.68 13.23 12.51 13.00 80,872 +0.37(+2.91%)
Jul 07, 2005 12.42 12.65 11.94 12.63 54,547 +0.13(+1.00%)
Jul 06, 2005 12.91 13.00 12.51 12.51 50,196 -0.40(-3.12%)
Jul 05, 2005 12.22 12.98 11.99 12.91 83,996 +0.66(+5.42%)
Jul 01, 2005 12.18 12.30 12.15 12.25 43,169 +0.03(+0.22%)
Jun 30, 2005 12.32 12.43 12.09 12.22 78,530 -0.03(-0.22%)
Jun 29, 2005 12.42 12.42 12.17 12.25 57,670 -0.06(-0.51%)
Jun 28, 2005 11.88 12.55 11.88 12.31 98,386 +0.50(+4.25%)
Jun 27, 2005 11.47 11.83 11.47 11.81 136,312 -0.25(-2.08%)
Jun 24, 2005 11.31 12.25 10.96 12.06 2,148,653 +0.76(+6.75%)
Jun 23, 2005 11.47 11.57 11.26 11.30 97,605 -0.27(-2.33%)
Jun 22, 2005 11.43 11.58 11.13 11.56 86,785 +0.04(+0.39%)
Jun 21, 2005 11.69 11.69 11.43 11.52 52,539 -0.14(-1.23%)
Jun 20, 2005 11.66 11.79 11.57 11.66 49,193 -0.08(-0.69%)
Jun 17, 2005 11.73 11.82 11.72 11.74 123,373 -0.05(-0.46%)
Jun 16, 2005 11.68 11.82 11.64 11.80 47,408 +0.03(+0.23%)
Jun 15, 2005 11.57 11.79 11.57 11.77 791,439 +0.16(+1.39%)
Jun 14, 2005 11.73 11.88 11.53 11.61 97,047 -0.04(-0.31%)
Jun 13, 2005 10.24 11.97 10.19 11.65 213,616 +1.32(+12.76%)
Jun 10, 2005 10.26 10.35 10.21 10.33 25,433 +0.11(+1.05%)
Jun 09, 2005 10.00 10.24 9.951 10.22 63,582 +0.20(+1.97%)
Jun 08, 2005 10.09 10.16 9.996 10.02 81,653 -0.04(-0.36%)
Jun 07, 2005 10.20 10.27 9.996 10.06 118,911 -0.10(-0.97%)
Jun 06, 2005 9.960 10.21 9.870 10.16 64,363 +0.21(+2.07%)
Jun 03, 2005 9.565 9.960 9.503 9.951 66,817 +0.30(+3.06%)
Jun 02, 2005 9.503 9.861 9.503 9.655 60,013 +0.30(+3.26%)
Jun 01, 2005 9.323 9.395 9.198 9.350 47,631 +0.02(+0.19%)
May 31, 2005 9.144 9.467 9.144 9.332 37,034 +0.13(+1.36%)
May 27, 2005 9.001 9.503 8.921 9.207 75,295 +0.16(+1.78%)
May 26, 2005 8.920 9.234 8.696 9.045 106,417 +0.22(+2.44%)
May 25, 2005 9.045 9.045 8.705 8.830 27,217 -0.13(-1.40%)
May 24, 2005 8.965 9.090 8.920 8.956 82,323 +0.04(+0.50%)
May 23, 2005 8.875 9.010 8.830 8.911 22,867 +0.12(+1.33%)
May 20, 2005 8.615 8.812 8.534 8.794 16,174 +0.20(+2.29%)
May 19, 2005 8.785 8.911 8.382 8.597 35,472 -0.35(-3.91%)
May 18, 2005 8.750 9.054 8.750 8.947 33,576 +0.07(+0.81%)
May 17, 2005 8.481 9.010 8.391 8.875 34,580 +0.30(+3.56%)
May 16, 2005 8.409 8.651 8.409 8.570 20,301 +0.21(+2.47%)
May 13, 2005 8.319 8.418 8.176 8.364 44,619 +0.02(+0.21%)
May 12, 2005 8.445 8.615 8.113 8.346 41,384 +0.15(+1.86%)
May 11, 2005 8.292 8.292 8.158 8.194 455,677 -0.06(-0.76%)
May 10, 2005 8.382 8.391 8.248 8.256 16,843 -0.15(-1.81%)
May 09, 2005 8.292 8.418 8.248 8.409 20,413 +0.03(+0.32%)
May 06, 2005 8.221 8.481 8.221 8.382 56,332 +0.20(+2.41%)
May 05, 2005 8.086 8.185 8.068 8.185 429,016 +0.09(+1.11%)
May 04, 2005 8.158 8.230 8.077 8.095 84,330 -0.08(-0.99%)
May 03, 2005 8.158 8.221 8.149 8.176 26,771 +0.04(+0.55%)
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.