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

Enersys Inc (NY: ENS )

96.46 +0.73 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Jan 30, 2009 8.169 8.375 8.035 8.160 0 +0.10(+1.22%)
Jan 29, 2009 8.303 8.411 8.062 8.062 270,651 -0.33(-3.95%)
Jan 28, 2009 8.124 8.447 8.088 8.393 654,148 +0.27(+3.31%)
Jan 27, 2009 8.151 8.474 8.071 8.124 438,560 -0.02(-0.22%)
Jan 26, 2009 8.241 8.662 8.026 8.142 565,741 -0.06(-0.76%)
Jan 23, 2009 7.873 8.411 7.784 8.205 481,678 +0.10(+1.22%)
Jan 22, 2009 8.062 8.420 7.775 8.106 371,120 -0.17(-2.06%)
Jan 21, 2009 7.954 8.277 7.945 8.277 421,721 +0.42(+5.36%)
Jan 20, 2009 8.285 8.312 7.829 7.856 561,314 -0.44(-5.29%)
Jan 16, 2009 8.832 8.957 7.838 8.294 853,406 -0.43(-4.93%)
Jan 15, 2009 9.127 9.181 8.214 8.724 714,250 -0.39(-4.32%)
Jan 14, 2009 9.638 9.737 9.011 9.119 400,498 -0.77(-7.79%)
Jan 13, 2009 9.566 10.15 9.566 9.889 496,134 +0.03(+0.27%)
Jan 12, 2009 9.898 9.987 9.737 9.862 842,628 -0.04(-0.36%)
Jan 09, 2009 9.719 10.05 9.615 9.898 683,075 +0.09(+0.91%)
Jan 08, 2009 9.772 9.934 9.423 9.808 493,069 -0.18(-1.79%)
Jan 07, 2009 10.28 10.28 9.692 9.987 536,421 -0.35(-3.38%)
Jan 06, 2009 10.21 10.68 10.17 10.34 1,030,442 +0.21(+2.12%)
Jan 05, 2009 10.11 10.21 9.575 10.12 1,457,687 +0.02(+0.18%)
Jan 02, 2009 9.853 10.25 9.593 10.10 0 +0.25(+2.55%)
Jan 01, 2009 9.486 10.10 9.486 9.853 0 +0.00(+0.00%)
Dec 31, 2008 9.486 10.10 9.486 9.853 411,962 +0.35(+3.68%)
Dec 30, 2008 9.190 9.548 9.083 9.504 374,506 +0.35(+3.82%)
Dec 29, 2008 9.486 9.557 8.993 9.154 369,077 -0.32(-3.40%)
Dec 26, 2008 9.092 9.548 8.948 9.477 447,858 +0.39(+4.34%)
Dec 24, 2008 8.760 9.199 8.689 9.083 158,520 +0.38(+4.32%)
Dec 23, 2008 9.217 9.486 8.635 8.706 1,011,337 -0.41(-4.52%)
Dec 22, 2008 9.213 9.217 8.886 9.119 1,131,765 +0.03(+0.30%)
Dec 19, 2008 8.859 9.092 8.599 9.092 702,283 +0.31(+3.57%)
Dec 18, 2008 8.814 8.866 8.393 8.778 806,802 +0.04(+0.51%)
Dec 17, 2008 8.339 8.912 8.339 8.733 1,882,739 +0.14(+1.67%)
Dec 16, 2008 8.527 8.724 7.972 8.590 667,224 +0.14(+1.70%)
Dec 15, 2008 8.975 8.975 8.321 8.447 697,168 -0.45(-5.04%)
Dec 12, 2008 7.300 8.912 7.300 8.895 853,133 +1.40(+18.64%)
Dec 11, 2008 8.563 8.747 7.399 7.497 820,227 -1.05(-12.26%)
Dec 10, 2008 8.599 8.939 8.330 8.545 653,044 +0.04(+0.42%)
Dec 09, 2008 8.608 9.001 8.285 8.509 556,630 -0.19(-2.16%)
Dec 08, 2008 8.115 8.832 8.062 8.698 776,151 +0.53(+6.47%)
Dec 05, 2008 7.694 8.169 7.515 8.169 514,748 +0.38(+4.83%)
Dec 04, 2008 8.160 8.366 7.605 7.793 885,309 -0.47(-5.74%)
Dec 03, 2008 7.873 8.355 7.166 8.268 1,359,149 +0.64(+8.46%)
Dec 02, 2008 6.449 7.730 6.449 7.623 1,031,498 +1.28(+20.20%)
Dec 01, 2008 7.479 7.560 6.306 6.342 624,690 -1.30(-17.00%)
Nov 28, 2008 7.972 7.972 7.524 7.641 250,962 -0.24(-3.07%)
Nov 26, 2008 6.951 7.918 6.467 7.882 719,052 +0.92(+13.26%)
Nov 25, 2008 6.351 7.040 6.198 6.960 965,474 +0.67(+10.68%)
Nov 24, 2008 6.127 6.673 6.055 6.288 1,023,910 +0.40(+6.85%)
Nov 21, 2008 5.419 5.975 5.115 5.885 1,001,982 +0.55(+10.24%)
Nov 20, 2008 5.903 5.930 5.294 5.339 1,406,186 -0.59(-9.97%)
Nov 19, 2008 6.046 6.342 5.912 5.930 1,040,759 -0.13(-2.07%)
Nov 18, 2008 6.001 6.091 5.742 6.055 807,052 +0.05(+0.90%)
Nov 17, 2008 6.118 6.413 5.975 6.001 913,709 -0.14(-2.33%)
Nov 14, 2008 6.521 6.709 5.957 6.145 735,430 -0.40(-6.16%)
Nov 13, 2008 6.781 6.781 5.831 6.548 1,018,148 -0.21(-3.18%)
Nov 12, 2008 7.444 7.444 6.718 6.763 580,837 -0.77(-10.23%)
Nov 11, 2008 8.733 8.868 7.408 7.533 1,071,127 -1.29(-14.62%)
Nov 10, 2008 9.316 9.987 8.733 8.823 755,122 -0.04(-0.40%)
Nov 07, 2008 9.190 9.190 8.617 8.859 706,367 -0.13(-1.49%)
Nov 06, 2008 9.835 10.12 8.294 8.993 1,756,942 -1.79(-16.61%)
Nov 05, 2008 12.00 12.05 10.75 10.78 906,922 -1.16(-9.74%)
Nov 04, 2008 12.02 12.47 11.64 11.95 814,559 +0.33(+2.85%)
Nov 03, 2008 12.03 12.49 11.54 11.62 598,217 -0.24(-2.04%)
Oct 31, 2008 11.55 12.20 11.26 11.86 557,011 +0.32(+2.80%)
Oct 30, 2008 11.90 11.90 11.26 11.54 578,063 +0.20(+1.74%)
Oct 29, 2008 10.28 12.33 10.11 11.34 1,346,420 +1.42(+14.36%)
Oct 28, 2008 9.531 9.978 9.163 9.916 888,844 +0.29(+2.98%)
Oct 27, 2008 9.665 10.40 9.387 9.629 590,449 -0.16(-1.65%)
Oct 24, 2008 9.504 10.01 9.459 9.790 487,044 -0.50(-4.87%)
Oct 23, 2008 10.53 10.84 9.674 10.29 552,076 -0.34(-3.20%)
Oct 22, 2008 11.75 11.75 10.35 10.63 691,842 -1.12(-9.53%)
Oct 21, 2008 11.95 12.35 11.64 11.75 1,383,451 -0.19(-1.58%)
Oct 20, 2008 12.54 12.85 11.64 11.94 1,041,481 -0.37(-2.98%)
Oct 17, 2008 11.73 13.42 11.65 12.31 806,420 +0.26(+2.16%)
Oct 16, 2008 11.46 12.14 11.06 12.05 1,399,636 +0.74(+6.58%)
Oct 15, 2008 12.62 13.02 11.29 11.30 668,473 -1.68(-12.91%)
Oct 14, 2008 14.14 14.31 12.72 12.98 1,104,184 -0.19(-1.43%)
Oct 13, 2008 12.01 13.19 11.66 13.17 1,143,111 +1.60(+13.86%)
Oct 10, 2008 11.14 12.23 10.26 11.56 1,521,357 +0.23(+2.06%)
Oct 09, 2008 12.78 13.08 11.14 11.33 693,421 -1.34(-10.60%)
Oct 08, 2008 12.07 13.28 11.64 12.67 1,799,542 +0.29(+2.31%)
Oct 07, 2008 13.11 13.11 12.35 12.39 1,353,337 -0.47(-3.62%)
Oct 06, 2008 13.34 13.74 12.05 12.85 1,531,513 -1.07(-7.72%)
Oct 03, 2008 15.28 16.17 13.78 13.93 1,285,698 -1.25(-8.21%)
Oct 02, 2008 17.13 17.13 14.99 15.17 676,815 -1.68(-9.99%)
Oct 01, 2008 17.66 17.66 16.50 16.86 740,095 -0.80(-4.52%)
Sep 30, 2008 17.28 17.87 16.65 17.65 972,911 +1.02(+6.14%)
Sep 29, 2008 17.47 17.47 15.81 16.63 1,632,193 -1.00(-5.69%)
Sep 26, 2008 17.72 18.29 16.97 17.64 0 -0.33(-1.84%)
Sep 25, 2008 17.91 18.08 17.61 17.97 528,448 +0.06(+0.35%)
Sep 24, 2008 18.36 18.64 17.74 17.91 1,033,012 -0.41(-2.25%)
Sep 23, 2008 18.04 18.79 17.82 18.32 716,044 +0.06(+0.34%)
Sep 22, 2008 19.71 19.71 18.18 18.25 1,211,678 -1.06(-5.47%)
Sep 19, 2008 19.54 19.71 18.81 19.31 0 +0.99(+5.43%)
Sep 18, 2008 16.58 18.51 16.15 18.32 1,528,724 +1.93(+11.75%)
Sep 17, 2008 17.18 17.29 16.39 16.39 988,856 -1.01(-5.82%)
Sep 16, 2008 16.68 17.40 15.59 17.40 2,369,243 +0.45(+2.64%)
Sep 15, 2008 19.85 20.12 16.64 16.96 2,074,664 -3.45(-16.90%)
Sep 12, 2008 20.59 20.67 20.14 20.40 709,963 -0.32(-1.56%)
Sep 11, 2008 20.77 21.41 20.38 20.73 702,307 -0.48(-2.28%)
Sep 10, 2008 20.75 21.51 20.63 21.21 859,786 +0.31(+1.50%)
Sep 09, 2008 22.84 23.06 20.83 20.90 870,845 -1.93(-8.44%)
Sep 08, 2008 23.46 24.02 22.68 22.82 714,542 -0.17(-0.74%)
Sep 05, 2008 22.01 23.20 21.96 22.99 0 +0.81(+3.63%)
Sep 04, 2008 23.74 23.89 21.69 22.19 1,750,702 -1.66(-6.95%)
Sep 03, 2008 24.53 24.53 22.98 23.84 849,102 -0.76(-3.09%)
Sep 02, 2008 25.28 25.76 24.26 24.61 507,469 -0.58(-2.31%)
Aug 29, 2008 25.80 25.85 24.99 25.19 419,043 -0.68(-2.63%)
Aug 28, 2008 25.83 25.98 25.62 25.87 335,177 +0.20(+0.77%)
Aug 27, 2008 25.23 25.71 25.04 25.67 390,474 +0.40(+1.60%)
Aug 26, 2008 25.59 26.08 24.99 25.27 336,810 -0.34(-1.33%)
Aug 25, 2008 26.37 26.50 25.02 25.61 532,401 -0.77(-2.92%)
Aug 22, 2008 26.36 26.73 26.12 26.38 389,243 +0.03(+0.10%)
Aug 21, 2008 26.72 26.86 26.21 26.35 513,750 -0.37(-1.37%)
Aug 20, 2008 26.46 26.89 25.92 26.72 706,969 +0.48(+1.84%)
Aug 19, 2008 26.07 26.65 25.97 26.24 563,215 -0.05(-0.20%)
Aug 18, 2008 28.31 28.31 25.83 26.29 951,465 -1.48(-5.32%)
Aug 15, 2008 27.77 27.84 27.51 27.77 0 +0.15(+0.55%)
Aug 14, 2008 27.46 27.77 26.73 27.62 1,516,234 +0.15(+0.55%)
Aug 13, 2008 25.98 27.72 25.71 27.46 2,124,855 +1.42(+5.47%)
Aug 12, 2008 25.05 26.11 24.61 26.04 1,584,067 +0.92(+3.67%)
Aug 11, 2008 23.38 25.34 23.38 25.12 1,307,387 +1.76(+7.52%)
Aug 08, 2008 24.46 24.46 23.23 23.36 1,355,681 -0.58(-2.43%)
Aug 07, 2008 25.32 25.90 23.90 23.94 2,491,720 -1.34(-5.31%)
Aug 06, 2008 28.67 29.03 24.01 25.29 4,809,484 -4.10(-13.96%)
Aug 05, 2008 28.30 29.77 28.30 29.39 1,077,365 +1.01(+3.57%)
Aug 04, 2008 28.58 29.19 28.09 28.38 660,346 -0.21(-0.72%)
Aug 01, 2008 29.32 29.35 28.37 28.58 464,787 -0.33(-1.15%)
Jul 31, 2008 29.42 30.20 28.66 28.91 582,959 -0.62(-2.09%)
Jul 30, 2008 28.99 30.01 28.71 29.53 857,963 +0.82(+2.87%)
Jul 29, 2008 28.71 29.25 28.08 28.71 579,380 +0.30(+1.04%)
Jul 28, 2008 29.02 29.09 28.23 28.41 631,279 -0.59(-2.04%)
Jul 25, 2008 27.99 29.32 27.91 29.00 748,825 +0.99(+3.55%)
Jul 24, 2008 28.94 28.94 27.30 28.01 1,071,173 -1.09(-3.76%)
Jul 23, 2008 30.22 30.48 28.82 29.10 755,504 -1.03(-3.42%)
Jul 22, 2008 28.98 30.22 28.67 30.13 1,013,836 +0.95(+3.25%)
Jul 21, 2008 29.90 30.25 27.90 29.18 770,014 -0.39(-1.33%)
Jul 18, 2008 29.08 29.77 28.79 29.58 599,633 +0.54(+1.85%)
Jul 17, 2008 30.03 30.67 28.71 29.04 1,127,297 -0.78(-2.61%)
Jul 16, 2008 29.01 30.20 28.86 29.82 620,369 +0.62(+2.12%)
Jul 15, 2008 30.50 30.50 28.84 29.20 1,354,709 -1.41(-4.59%)
Jul 14, 2008 28.96 30.97 28.49 30.61 1,373,644 +1.79(+6.22%)
Jul 11, 2008 29.02 29.38 27.82 28.82 820,441 -0.42(-1.44%)
Jul 10, 2008 28.66 29.34 28.13 29.24 523,974 +0.66(+2.32%)
Jul 09, 2008 28.76 29.71 28.43 28.57 520,155 -0.13(-0.44%)
Jul 08, 2008 29.09 29.15 27.70 28.70 1,122,645 -0.47(-1.60%)
Jul 07, 2008 28.51 29.60 28.28 29.16 994,099 +0.96(+3.40%)
Jul 04, 2008 28.65 29.11 27.18 28.21 794,487 +0.00(+0.00%)
Jul 03, 2008 28.65 29.11 27.18 28.21 794,487 -0.67(-2.33%)
Jul 02, 2008 30.00 30.00 28.31 28.88 1,009,993 -0.75(-2.54%)
Jul 01, 2008 30.90 30.90 29.12 29.63 1,117,513 -1.03(-3.36%)
Jun 30, 2008 31.19 31.37 30.47 30.66 1,223,209 +1.08(+3.66%)
Jun 27, 2008 30.02 30.21 28.75 29.58 1,903,900 -0.54(-1.78%)
Jun 26, 2008 30.16 30.70 29.25 30.11 1,074,969 -0.36(-1.18%)
Jun 25, 2008 31.56 31.56 29.84 30.47 1,632,435 -0.74(-2.38%)
Jun 24, 2008 31.76 32.17 30.83 31.22 905,415 -0.72(-2.24%)
Jun 23, 2008 32.15 32.64 31.53 31.93 1,233,742 -0.03(-0.08%)
Jun 20, 2008 33.30 33.30 31.44 31.96 1,056,356 -1.31(-3.93%)
Jun 19, 2008 33.26 33.78 32.63 33.27 1,041,623 +0.15(+0.46%)
Jun 18, 2008 32.21 33.43 32.21 33.12 1,539,886 +1.11(+3.47%)
Jun 17, 2008 32.26 32.34 31.75 32.00 1,058,498 +0.02(+0.06%)
Jun 16, 2008 32.17 32.67 31.31 31.99 1,246,339 +0.23(+0.73%)
Jun 13, 2008 31.84 32.94 30.91 31.75 1,891,125 -0.21(-0.64%)
Jun 12, 2008 28.89 32.39 28.89 31.96 4,791,301 +4.28(+15.47%)
Jun 11, 2008 27.85 28.00 27.14 27.68 632,202 -0.07(-0.26%)
Jun 10, 2008 28.01 28.21 26.92 27.75 904,757 +0.15(+0.55%)
Jun 09, 2008 28.22 28.87 27.21 27.60 1,000,681 -0.68(-2.41%)
Jun 06, 2008 28.77 29.58 28.15 28.28 601,055 -0.74(-2.56%)
Jun 05, 2008 28.07 29.16 28.07 29.02 644,549 +0.87(+3.09%)
Jun 04, 2008 29.28 29.38 27.82 28.15 1,276,227 -1.16(-3.94%)
Jun 03, 2008 28.56 29.47 27.79 29.31 1,206,793 +0.91(+3.22%)
Jun 02, 2008 27.90 28.56 27.51 28.39 825,306 +0.44(+1.57%)
May 30, 2008 27.77 28.06 27.46 27.96 668,303 +0.27(+0.97%)
May 29, 2008 27.74 28.06 26.90 27.69 751,175 -0.08(-0.29%)
May 28, 2008 26.85 27.79 26.85 27.77 1,091,889 +0.96(+3.57%)
May 27, 2008 26.47 26.96 26.28 26.81 1,186,194 +0.21(+0.81%)
May 26, 2008 26.56 26.74 25.71 26.59 0 +0.00(+0.00%)
May 23, 2008 26.56 26.74 25.71 26.59 1,221,725 +0.05(+0.20%)
May 22, 2008 26.73 27.04 26.07 26.54 6,844,968 -0.50(-1.86%)
May 21, 2008 28.56 28.56 26.42 27.04 3,406,660 -2.47(-8.38%)
May 20, 2008 30.32 30.32 28.99 29.51 1,463,614 -0.56(-1.85%)
May 19, 2008 26.29 30.44 25.41 30.07 3,191,119 +3.64(+13.76%)
May 16, 2008 26.15 26.49 25.71 26.43 1,230,024 +0.46(+1.76%)
May 15, 2008 25.59 26.17 25.59 25.98 453,804 +0.35(+1.36%)
May 14, 2008 26.14 26.26 25.53 25.63 545,125 -0.37(-1.41%)
May 13, 2008 24.68 26.10 24.47 25.99 1,439,864 +1.56(+6.38%)
May 12, 2008 23.86 24.65 23.75 24.44 1,278,532 +0.57(+2.40%)
May 09, 2008 23.28 23.95 23.15 23.86 249,297 +0.51(+2.19%)
May 08, 2008 23.74 23.96 23.20 23.35 478,874 -0.43(-1.81%)
May 07, 2008 23.13 23.91 23.08 23.78 1,115,635 +0.81(+3.51%)
May 06, 2008 21.93 23.28 21.80 22.98 714,136 +1.05(+4.78%)
May 05, 2008 21.78 22.29 21.74 21.93 381,329 +0.02(+0.08%)
May 02, 2008 22.15 22.38 21.77 21.91 580,893 -0.03(-0.12%)
May 01, 2008 20.87 22.12 20.87 21.94 655,575 +0.98(+4.66%)
Apr 30, 2008 21.27 21.49 20.82 20.96 267,254 -0.31(-1.47%)
Apr 29, 2008 21.50 21.68 21.09 21.27 196,426 -0.13(-0.59%)
Apr 28, 2008 20.90 21.72 20.78 21.40 291,308 +0.50(+2.40%)
Apr 25, 2008 20.48 21.00 20.24 20.90 529,880 +0.54(+2.64%)
Apr 24, 2008 20.60 20.60 20.13 20.36 308,468 -0.13(-0.66%)
Apr 23, 2008 20.89 21.12 20.40 20.49 288,249 -0.11(-0.52%)
Apr 22, 2008 20.68 20.73 20.27 20.60 291,984 -0.07(-0.35%)
Apr 21, 2008 20.23 20.83 20.23 20.67 372,436 +0.20(+0.96%)
Apr 18, 2008 20.70 20.70 20.32 20.48 892,237 -0.01(-0.04%)
Apr 17, 2008 20.51 20.60 20.23 20.49 348,260 -0.12(-0.57%)
Apr 16, 2008 20.61 20.66 20.53 20.60 780,261 +0.03(+0.13%)
Apr 15, 2008 20.60 20.61 20.49 20.57 444,799 +0.07(+0.35%)
Apr 14, 2008 20.06 20.74 20.06 20.50 521,598 +0.31(+1.55%)
Apr 11, 2008 20.34 20.55 20.05 20.19 324,986 -0.41(-2.00%)
Apr 10, 2008 20.52 20.63 20.40 20.60 465,542 +0.04(+0.17%)
Apr 09, 2008 20.83 20.83 20.40 20.57 400,065 -0.26(-1.25%)
Apr 08, 2008 20.74 21.09 20.64 20.83 291,941 +0.03(+0.13%)
Apr 07, 2008 21.32 21.37 20.76 20.80 485,861 -0.36(-1.69%)
Apr 04, 2008 21.36 21.51 21.05 21.16 554,721 +0.02(+0.08%)
Apr 03, 2008 21.69 21.85 20.89 21.14 489,657 -0.61(-2.80%)
Apr 02, 2008 22.10 22.15 21.69 21.75 430,466 -0.48(-2.18%)
Apr 01, 2008 21.55 22.23 21.49 22.23 424,458 +0.81(+3.76%)
Mar 31, 2008 21.22 21.60 21.22 21.43 269,166 +0.21(+0.97%)
Mar 28, 2008 21.19 21.61 21.05 21.22 329,340 +0.17(+0.81%)
Mar 27, 2008 21.65 21.81 20.77 21.05 504,951 -0.53(-2.45%)
Mar 26, 2008 21.28 21.61 20.96 21.58 342,291 +0.08(+0.37%)
Mar 25, 2008 20.94 22.25 20.45 21.50 880,040 +0.63(+3.00%)
Mar 24, 2008 21.08 21.23 20.75 20.87 398,558 -0.08(-0.38%)
Mar 21, 2008 20.58 21.16 20.25 20.95 592,478 +0.00(+0.00%)
Mar 20, 2008 20.58 21.16 20.25 20.95 592,478 +0.45(+2.18%)
Mar 19, 2008 21.05 21.58 20.42 20.50 445,112 -0.31(-1.51%)
Mar 18, 2008 20.83 20.83 20.25 20.82 939,796 +0.44(+2.15%)
Mar 17, 2008 20.57 21.01 20.23 20.38 280,520 -0.73(-3.48%)
Mar 14, 2008 21.95 21.96 20.84 21.11 307,969 -0.76(-3.48%)
Mar 13, 2008 21.51 22.21 21.09 21.87 203,359 +0.18(+0.83%)
Mar 12, 2008 21.76 22.02 21.49 21.69 263,807 +0.09(+0.41%)
Mar 11, 2008 21.75 21.95 20.98 21.61 295,625 +0.29(+1.34%)
Mar 10, 2008 21.54 22.00 21.23 21.32 437,495 -0.06(-0.29%)
Mar 07, 2008 20.87 21.57 20.87 21.38 623,179 +0.12(+0.55%)
Mar 06, 2008 21.33 21.56 21.18 21.26 388,879 -0.14(-0.67%)
Mar 05, 2008 21.06 21.45 20.89 21.41 696,848 +0.47(+2.22%)
Mar 04, 2008 20.61 21.45 20.55 20.94 682,773 +0.16(+0.78%)
Mar 03, 2008 20.57 21.92 20.57 20.78 1,001,997 +0.19(+0.91%)
Feb 29, 2008 20.66 20.79 20.27 20.59 362,191 -0.36(-1.71%)
Feb 28, 2008 20.94 21.42 20.79 20.95 490,521 +0.21(+1.04%)
Feb 27, 2008 19.98 20.92 19.93 20.74 1,157,772 -0.28(-1.32%)
Feb 26, 2008 22.09 22.09 20.95 21.01 652,489 -1.17(-5.29%)
Feb 25, 2008 22.28 22.28 21.58 22.19 369,531 +0.15(+0.69%)
Feb 22, 2008 22.58 22.58 21.76 22.03 496,243 -0.17(-0.77%)
Feb 21, 2008 23.58 23.71 21.91 22.21 629,543 -1.17(-5.02%)
Feb 20, 2008 23.52 23.75 23.08 23.38 467,843 -0.36(-1.51%)
Feb 19, 2008 23.95 24.18 23.29 23.74 642,128 +0.14(+0.61%)
Feb 18, 2008 23.97 24.14 22.79 23.59 0 +0.00(+0.00%)
Feb 15, 2008 23.97 24.14 22.79 23.59 477,934 -0.50(-2.08%)
Feb 14, 2008 23.74 24.44 23.43 24.10 684,049 +0.77(+3.30%)
Feb 13, 2008 23.51 23.65 22.77 23.32 710,511 -0.13(-0.53%)
Feb 12, 2008 23.74 23.79 23.10 23.45 1,027,334 -0.08(-0.34%)
Feb 11, 2008 23.78 23.78 23.23 23.53 754,305 -0.20(-0.83%)
Feb 08, 2008 24.64 25.30 23.49 23.73 872,913 -1.02(-4.13%)
Feb 07, 2008 23.57 24.83 21.63 24.75 1,489,974 +2.02(+8.91%)
Feb 06, 2008 22.21 22.81 22.13 22.72 685,754 +0.84(+3.85%)
Feb 05, 2008 21.22 22.60 21.22 21.88 586,952 +0.28(+1.29%)
Feb 04, 2008 20.67 21.69 20.30 21.61 498,811 +1.06(+5.14%)
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.