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

Enersys Inc (NY: ENS )

90.38 -0.72 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 14.74 15.28 14.66 15.27 936,693 +0.61(+4.15%)
Apr 29, 2009 13.60 14.78 13.60 14.66 1,012,568 +1.10(+8.12%)
Apr 28, 2009 12.75 13.70 12.75 13.56 1,025,651 +0.72(+5.58%)
Apr 27, 2009 12.41 13.01 12.07 12.84 940,095 +0.17(+1.34%)
Apr 24, 2009 12.68 13.09 12.46 12.67 518,097 +0.17(+1.36%)
Apr 23, 2009 13.21 13.24 12.32 12.50 592,086 -0.66(-5.03%)
Apr 22, 2009 12.63 13.62 12.54 13.17 862,391 +0.36(+2.80%)
Apr 21, 2009 11.78 12.93 11.70 12.81 567,359 +0.91(+7.68%)
Apr 20, 2009 12.23 12.23 11.69 11.90 648,640 -0.60(-4.80%)
Apr 17, 2009 12.41 12.72 12.25 12.50 624,797 +0.04(+0.36%)
Apr 16, 2009 12.77 12.93 12.30 12.45 827,483 -0.14(-1.14%)
Apr 15, 2009 12.15 12.79 12.14 12.59 639,623 +0.23(+1.88%)
Apr 14, 2009 12.52 12.67 11.47 12.36 1,147,157 -0.52(-4.03%)
Apr 13, 2009 12.37 13.04 11.89 12.88 962,426 +0.44(+3.53%)
Apr 09, 2009 12.11 12.62 11.99 12.44 760,817 +0.71(+6.03%)
Apr 08, 2009 11.69 11.81 11.50 11.73 630,638 +0.27(+2.34%)
Apr 07, 2009 11.65 11.84 11.34 11.47 393,269 -0.41(-3.47%)
Apr 06, 2009 12.46 12.53 11.55 11.88 767,210 -0.73(-5.82%)
Apr 03, 2009 12.92 12.92 12.45 12.61 927,173 -0.30(-2.36%)
Apr 02, 2009 11.77 13.09 11.74 12.92 1,191,731 +1.42(+12.39%)
Apr 01, 2009 10.69 11.51 10.69 11.49 810,206 +0.64(+5.86%)
Mar 31, 2009 10.86 11.17 10.84 10.86 640,098 +0.02(+0.17%)
Mar 30, 2009 10.88 11.21 10.23 10.84 944,395 -1.23(-10.17%)
Mar 26, 2009 12.08 12.12 11.64 12.07 977,350 +0.17(+1.43%)
Mar 25, 2009 11.02 11.91 11.02 11.90 732,095 +1.01(+9.30%)
Mar 24, 2009 11.43 11.50 10.86 10.88 656,412 -0.74(-6.39%)
Mar 23, 2009 11.40 11.63 11.34 11.63 611,765 +0.74(+6.83%)
Mar 20, 2009 11.00 11.21 10.75 10.88 561,816 +0.00(+0.00%)
Mar 19, 2009 10.70 11.20 10.61 10.88 426,159 +0.41(+3.93%)
Mar 18, 2009 9.781 10.57 9.781 10.47 411,330 +0.40(+4.00%)
Mar 17, 2009 9.692 10.25 9.459 10.07 374,996 +0.42(+4.36%)
Mar 16, 2009 9.916 10.10 9.575 9.647 262,559 -0.13(-1.37%)
Mar 13, 2009 9.987 9.987 9.499 9.781 0 -0.04(-0.46%)
Mar 12, 2009 9.244 9.952 8.850 9.826 395,904 +0.57(+6.20%)
Mar 11, 2009 8.877 9.486 8.823 9.253 303,687 +0.30(+3.30%)
Mar 10, 2009 8.285 8.984 8.232 8.957 373,520 +0.95(+11.86%)
Mar 09, 2009 7.757 8.357 7.703 8.008 487,038 +0.18(+2.29%)
Mar 06, 2009 8.097 8.348 7.757 7.829 0 -0.26(-3.21%)
Mar 05, 2009 8.751 8.751 8.008 8.088 253,106 -0.81(-9.06%)
Mar 04, 2009 9.110 9.280 8.787 8.895 738,477 +0.17(+1.95%)
Mar 02, 2009 9.316 9.316 8.509 8.724 750,775 -0.88(-9.14%)
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%)
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.