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

Enersys Inc (NY: ENS )

92.36 +1.24 (+1.36%)
Official Closing Price Updated: 6:30 PM EDT, May 2, 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 (%)
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.