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 (%)
Jul 29, 2005 13.26 13.27 12.41 12.52 100,923 -1.18(-8.63%)
Jul 28, 2005 13.54 13.73 13.26 13.70 60,955 +0.25(+1.86%)
Jul 27, 2005 13.68 13.68 12.99 13.45 34,943 -0.13(-0.99%)
Jul 26, 2005 13.33 13.70 13.11 13.59 44,209 +0.17(+1.27%)
Jul 25, 2005 13.61 13.76 13.36 13.42 57,048 -0.28(-2.03%)
Jul 22, 2005 13.13 13.75 12.91 13.70 72,566 +0.68(+5.23%)
Jul 21, 2005 13.71 13.71 12.99 13.01 62,742 -0.47(-3.52%)
Jul 20, 2005 12.86 13.53 12.78 13.49 33,938 +0.54(+4.15%)
Jul 19, 2005 12.46 12.99 12.41 12.95 24,449 +0.57(+4.63%)
Jul 18, 2005 12.78 12.78 12.14 12.38 30,589 -0.36(-2.81%)
Jul 15, 2005 12.65 12.84 12.05 12.74 44,433 +0.04(+0.35%)
Jul 14, 2005 13.08 13.26 12.68 12.69 29,584 -0.34(-2.61%)
Jul 13, 2005 13.13 13.20 12.99 13.03 21,993 -0.08(-0.61%)
Jul 12, 2005 13.07 13.44 13.06 13.11 56,825 +0.00(+0.00%)
Jul 11, 2005 13.01 13.53 13.01 13.11 81,497 +0.13(+0.97%)
Jul 08, 2005 12.67 13.22 12.50 12.99 80,939 +0.37(+2.91%)
Jul 07, 2005 12.41 12.64 11.93 12.62 54,592 +0.13(+1.00%)
Jul 06, 2005 12.90 12.99 12.50 12.50 50,238 -0.40(-3.13%)
Jul 05, 2005 12.21 12.97 11.98 12.90 84,065 +0.66(+5.42%)
Jul 01, 2005 12.17 12.29 12.14 12.24 43,205 +0.03(+0.22%)
Jun 30, 2005 12.31 12.41 12.08 12.21 78,595 -0.03(-0.22%)
Jun 29, 2005 12.41 12.41 12.16 12.24 57,718 -0.06(-0.51%)
Jun 28, 2005 11.87 12.54 11.87 12.30 98,467 +0.50(+4.25%)
Jun 27, 2005 11.47 11.82 11.47 11.80 136,425 -0.25(-2.08%)
Jun 24, 2005 11.30 12.24 10.95 12.05 2,150,427 +0.76(+6.75%)
Jun 23, 2005 11.47 11.56 11.25 11.29 97,685 -0.27(-2.33%)
Jun 22, 2005 11.42 11.57 11.12 11.55 86,856 +0.04(+0.39%)
Jun 21, 2005 11.68 11.68 11.42 11.51 52,582 -0.14(-1.23%)
Jun 20, 2005 11.65 11.78 11.56 11.65 49,233 -0.08(-0.69%)
Jun 17, 2005 11.73 11.81 11.71 11.73 123,474 -0.05(-0.46%)
Jun 16, 2005 11.67 11.81 11.63 11.79 47,447 +0.03(+0.23%)
Jun 15, 2005 11.56 11.78 11.56 11.76 792,092 +0.16(+1.39%)
Jun 14, 2005 11.73 11.87 11.52 11.60 97,127 -0.04(-0.31%)
Jun 13, 2005 10.23 11.96 10.18 11.64 213,792 +1.32(+12.76%)
Jun 10, 2005 10.26 10.34 10.20 10.32 25,454 +0.11(+1.05%)
Jun 09, 2005 9.996 10.23 9.943 10.21 63,635 +0.20(+1.97%)
Jun 08, 2005 10.08 10.15 9.987 10.01 81,721 -0.04(-0.36%)
Jun 07, 2005 10.19 10.27 9.987 10.05 119,009 -0.10(-0.97%)
Jun 06, 2005 9.952 10.20 9.862 10.15 64,416 +0.21(+2.07%)
Jun 03, 2005 9.557 9.952 9.495 9.943 66,872 +0.30(+3.06%)
Jun 02, 2005 9.495 9.853 9.495 9.647 60,062 +0.30(+3.26%)
Jun 01, 2005 9.316 9.387 9.190 9.342 47,670 +0.02(+0.19%)
May 31, 2005 9.136 9.459 9.136 9.325 37,064 +0.13(+1.36%)
May 27, 2005 8.993 9.495 8.913 9.199 75,357 +0.16(+1.78%)
May 26, 2005 8.912 9.226 8.689 9.038 106,505 +0.21(+2.44%)
May 25, 2005 9.038 9.038 8.698 8.823 27,240 -0.13(-1.40%)
May 24, 2005 8.957 9.083 8.912 8.948 82,391 +0.04(+0.50%)
May 23, 2005 8.868 9.002 8.823 8.904 22,886 +0.12(+1.33%)
May 20, 2005 8.608 8.805 8.527 8.787 16,187 +0.20(+2.29%)
May 19, 2005 8.778 8.904 8.375 8.590 35,501 -0.35(-3.91%)
May 18, 2005 8.742 9.047 8.742 8.939 33,603 +0.07(+0.81%)
May 17, 2005 8.474 9.002 8.384 8.868 34,608 +0.30(+3.56%)
May 16, 2005 8.402 8.644 8.402 8.563 20,318 +0.21(+2.47%)
May 13, 2005 8.312 8.411 8.169 8.357 44,656 +0.02(+0.21%)
May 12, 2005 8.438 8.608 8.106 8.339 41,418 +0.15(+1.86%)
May 11, 2005 8.285 8.285 8.151 8.187 456,053 -0.06(-0.76%)
May 10, 2005 8.375 8.384 8.241 8.250 16,857 -0.15(-1.81%)
May 09, 2005 8.285 8.411 8.241 8.402 20,430 +0.03(+0.32%)
May 06, 2005 8.214 8.474 8.214 8.375 56,378 +0.20(+2.41%)
May 05, 2005 8.079 8.178 8.062 8.178 429,371 +0.09(+1.11%)
May 04, 2005 8.151 8.223 8.071 8.088 84,400 -0.08(-0.99%)
May 03, 2005 8.151 8.214 8.142 8.169 26,793 +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.