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 (%)
Feb 27, 2009 9.422 9.870 9.090 9.610 0 +0.14(+1.52%)
Feb 26, 2009 9.834 10.13 9.458 9.467 511,961 -0.29(-2.94%)
Feb 25, 2009 9.843 10.03 9.655 9.754 598,605 -0.35(-3.46%)
Feb 24, 2009 8.956 10.16 8.812 10.10 534,100 +1.27(+14.42%)
Feb 23, 2009 9.709 9.709 8.794 8.830 409,189 -0.65(-6.90%)
Feb 20, 2009 9.745 9.745 9.144 9.485 431,099 -0.47(-4.68%)
Feb 19, 2009 10.31 10.54 9.924 9.951 328,654 -0.25(-2.46%)
Feb 18, 2009 9.798 10.30 9.494 10.20 537,534 +0.54(+5.57%)
Feb 17, 2009 10.26 10.26 9.467 9.664 615,833 -0.76(-7.31%)
Feb 13, 2009 10.86 11.09 10.31 10.43 431,031 -0.43(-3.96%)
Feb 12, 2009 10.73 10.93 10.31 10.86 533,679 +0.22(+2.11%)
Feb 11, 2009 10.65 11.28 10.55 10.63 727,156 +0.02(+0.17%)
Feb 10, 2009 10.68 11.21 10.47 10.61 686,353 -0.11(-1.00%)
Feb 09, 2009 11.25 11.33 10.67 10.72 780,667 -0.53(-4.70%)
Feb 06, 2009 10.00 11.41 10.00 11.25 955,154 +1.26(+12.66%)
Feb 05, 2009 9.099 10.29 9.099 9.987 2,154,900 +1.49(+17.51%)
Feb 04, 2009 8.687 8.992 8.446 8.499 605,866 -0.16(-1.86%)
Feb 03, 2009 8.507 8.741 8.301 8.660 485,596 +0.21(+2.44%)
Feb 02, 2009 8.014 8.525 7.898 8.454 533,784 +0.29(+3.51%)
Jan 30, 2009 8.176 8.382 8.041 8.167 0 +0.10(+1.22%)
Jan 29, 2009 8.310 8.418 8.068 8.068 270,427 -0.33(-3.95%)
Jan 28, 2009 8.131 8.454 8.095 8.400 653,609 +0.27(+3.31%)
Jan 27, 2009 8.158 8.481 8.077 8.131 438,198 -0.02(-0.22%)
Jan 26, 2009 8.248 8.669 8.032 8.149 565,274 -0.06(-0.76%)
Jan 23, 2009 7.880 8.418 7.790 8.212 481,280 +0.10(+1.22%)
Jan 22, 2009 8.068 8.427 7.781 8.113 370,814 -0.17(-2.06%)
Jan 21, 2009 7.961 8.283 7.952 8.283 421,373 +0.42(+5.36%)
Jan 20, 2009 8.292 8.319 7.835 7.862 560,851 -0.44(-5.29%)
Jan 16, 2009 8.839 8.965 7.844 8.301 852,702 -0.43(-4.93%)
Jan 15, 2009 9.135 9.189 8.221 8.732 713,661 -0.39(-4.32%)
Jan 14, 2009 9.646 9.745 9.018 9.126 400,168 -0.77(-7.79%)
Jan 13, 2009 9.574 10.16 9.574 9.897 495,725 +0.03(+0.27%)
Jan 12, 2009 9.906 9.996 9.745 9.870 841,933 -0.04(-0.36%)
Jan 09, 2009 9.727 10.06 9.623 9.906 682,511 +0.09(+0.91%)
Jan 08, 2009 9.780 9.942 9.431 9.816 492,663 -0.18(-1.79%)
Jan 07, 2009 10.29 10.29 9.700 9.996 535,978 -0.35(-3.38%)
Jan 06, 2009 10.22 10.69 10.17 10.35 1,029,592 +0.22(+2.12%)
Jan 05, 2009 10.12 10.22 9.583 10.13 1,456,485 +0.02(+0.18%)
Jan 02, 2009 9.861 10.26 9.601 10.11 0 +0.25(+2.55%)
Jan 01, 2009 9.494 10.11 9.494 9.861 0 +0.00(+0.00%)
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.