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

Enersys Inc (NY: ENS )

96.37 -1.84 (-1.87%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2008 9.494 10.11 9.494 9.861 411,623 +0.35(+3.68%)
Dec 30, 2008 9.198 9.556 9.090 9.512 374,197 +0.35(+3.82%)
Dec 29, 2008 9.494 9.565 9.001 9.162 368,772 -0.32(-3.40%)
Dec 26, 2008 9.099 9.556 8.956 9.485 447,489 +0.39(+4.34%)
Dec 24, 2008 8.767 9.207 8.696 9.090 158,389 +0.38(+4.32%)
Dec 23, 2008 9.225 9.494 8.642 8.714 1,010,503 -0.41(-4.52%)
Dec 22, 2008 9.220 9.225 8.893 9.126 1,130,832 +0.03(+0.30%)
Dec 19, 2008 8.866 9.099 8.606 9.099 701,704 +0.31(+3.57%)
Dec 18, 2008 8.821 8.873 8.400 8.785 806,136 +0.04(+0.51%)
Dec 17, 2008 8.346 8.920 8.346 8.741 1,881,186 +0.14(+1.67%)
Dec 16, 2008 8.534 8.732 7.979 8.597 666,673 +0.14(+1.70%)
Dec 15, 2008 8.983 8.983 8.328 8.454 696,593 -0.45(-5.04%)
Dec 12, 2008 7.306 8.920 7.306 8.902 852,429 +1.40(+18.64%)
Dec 11, 2008 8.570 8.754 7.405 7.503 819,550 -1.05(-12.26%)
Dec 10, 2008 8.606 8.947 8.337 8.552 652,506 +0.04(+0.42%)
Dec 09, 2008 8.615 9.009 8.292 8.516 556,171 -0.19(-2.16%)
Dec 08, 2008 8.122 8.839 8.068 8.705 775,511 +0.53(+6.47%)
Dec 05, 2008 7.701 8.176 7.521 8.176 514,323 +0.38(+4.83%)
Dec 04, 2008 8.167 8.373 7.611 7.799 884,579 -0.48(-5.74%)
Dec 03, 2008 7.880 8.362 7.172 8.274 1,358,028 +0.65(+8.46%)
Dec 02, 2008 6.455 7.737 6.455 7.629 1,030,647 +1.28(+20.20%)
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.